TON Strategy Company - Common Stock (TONX)

2.4950
-0.1050 (-4.04%)
NASDAQ · Last Trade: Apr 17th, 12:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TON Strategy Company - Common Stock (TONX)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20262.532.662.452.60314,6242.60
4/15/20262.372.582.332.53381,0692.53
4/14/20262.432.512.312.36236,5992.36
4/13/20262.082.452.072.40596,5572.40
4/10/20262.092.152.042.08262,2602.08
4/09/20262.132.252.032.10412,1772.10
4/08/20262.172.272.102.14327,5602.14
4/07/20262.252.272.042.08337,0332.08
4/06/20262.362.412.222.28224,8322.28
4/02/20262.352.482.152.39489,0172.39
4/01/20262.482.652.352.37275,6632.37
3/31/20262.422.632.202.47308,1602.47
3/30/20262.422.562.382.45275,9012.45
3/27/20262.652.672.382.44560,6472.44
3/26/20262.932.932.652.69411,8732.69
3/25/20262.873.002.862.95302,3352.95
3/24/20262.892.902.612.81662,9602.81
3/23/20262.953.212.872.91743,5272.91
3/20/20262.862.952.602.95836,2872.95
3/19/20262.863.002.752.90675,8542.90
3/18/20263.213.212.842.95665,3592.95
3/17/20263.313.493.203.22246,2713.22
3/16/20263.393.553.263.31421,6563.31
3/13/20263.083.423.053.35430,0483.35
3/12/20263.043.233.003.08344,5333.08
3/11/20262.943.102.833.10288,3563.10
3/10/20262.753.062.732.95332,4492.95
3/09/20262.732.952.582.75365,7862.75
3/06/20262.492.742.412.73453,9222.73
3/05/20262.452.642.452.50347,9012.50
3/04/20262.362.532.312.48375,5962.48
3/03/20262.182.282.072.27366,0772.27
3/02/20261.902.261.882.25748,8872.25
2/27/20261.941.991.891.94113,7581.94
2/26/20262.012.071.891.99181,1161.99
2/25/20261.842.081.801.97353,3491.97
2/24/20261.781.831.751.82196,3571.82
2/23/20261.831.871.791.81377,2951.81
2/20/20261.901.961.831.87373,8011.87
2/19/20261.831.981.791.95311,2631.95
2/18/20261.911.991.851.86318,0591.86
2/17/20262.062.081.911.93304,8991.93
2/13/20261.942.101.942.10525,5092.10
2/12/20261.841.951.781.91354,4161.91
2/11/20261.931.931.791.85304,2611.85
2/10/20261.992.111.861.92425,6231.92
2/09/20261.932.041.862.02242,9152.02
2/06/20261.842.061.831.96621,1551.96
2/05/20261.872.031.771.80493,2661.80
2/04/20262.032.041.881.94476,1511.94
2/03/20262.202.211.932.071,048,5422.07
2/02/20262.592.602.162.16459,1582.16
1/30/20262.542.702.472.61535,1112.61
1/29/20262.532.642.422.60387,4162.60
1/28/20262.642.712.532.59291,3732.59
1/27/20262.652.652.482.60280,1772.60
1/26/20262.552.682.422.65287,7452.65
1/23/20262.662.732.532.58252,1242.58
1/22/20262.822.852.642.65226,1032.65
1/21/20262.612.802.562.77286,6312.77
1/20/20262.802.802.562.58397,1212.58