TON Strategy Company - Common Stock (TONX)
2.8200
+0.1300 (4.83%)
NASDAQ· Last Trade: Aug 18th, 1:58 AM EDT
Historical Prices For TON Strategy Company - Common Stock (TONX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/17/2026 | 2.70 | 2.95 | 2.60 | 2.82 | 370,508 | 2.82 |
| 8/14/2026 | 2.87 | 2.87 | 2.62 | 2.69 | 596,048 | 2.69 |
| 8/13/2026 | 2.88 | 2.97 | 2.67 | 2.91 | 546,187 | 2.91 |
| 8/12/2026 | 3.10 | 3.20 | 2.82 | 2.87 | 271,587 | 2.87 |
| 8/11/2026 | 3.28 | 3.45 | 2.91 | 3.05 | 700,692 | 3.05 |
| 8/10/2026 | 2.98 | 3.12 | 2.94 | 3.05 | 340,676 | 3.05 |
| 8/07/2026 | 2.86 | 3.05 | 2.86 | 2.99 | 213,824 | 2.99 |
| 8/06/2026 | 2.85 | 2.95 | 2.82 | 2.84 | 174,610 | 2.84 |
| 8/05/2026 | 2.95 | 3.14 | 2.78 | 2.82 | 331,825 | 2.82 |
| 8/04/2026 | 3.02 | 3.14 | 2.91 | 2.97 | 273,754 | 2.97 |
| 8/03/2026 | 3.03 | 3.20 | 3.03 | 3.06 | 269,918 | 3.06 |
| 7/31/2026 | 3.07 | 3.16 | 2.93 | 2.98 | 232,562 | 2.98 |
| 7/30/2026 | 3.04 | 3.28 | 3.04 | 3.10 | 481,515 | 3.10 |
| 7/29/2026 | 3.25 | 3.34 | 2.96 | 2.98 | 235,760 | 2.98 |
| 7/28/2026 | 3.30 | 3.42 | 3.20 | 3.27 | 260,999 | 3.27 |
| 7/27/2026 | 3.28 | 3.49 | 3.23 | 3.35 | 289,906 | 3.35 |
| 7/24/2026 | 3.49 | 3.56 | 3.23 | 3.24 | 211,892 | 3.24 |
| 7/23/2026 | 3.34 | 3.49 | 3.32 | 3.47 | 292,712 | 3.47 |
| 7/22/2026 | 3.52 | 3.57 | 3.34 | 3.41 | 202,131 | 3.41 |
| 7/21/2026 | 3.41 | 3.68 | 3.38 | 3.52 | 311,640 | 3.52 |
| 7/20/2026 | 3.26 | 3.53 | 3.16 | 3.45 | 315,264 | 3.45 |
| 7/17/2026 | 3.31 | 3.36 | 3.15 | 3.26 | 192,969 | 3.26 |
| 7/16/2026 | 3.47 | 3.48 | 3.30 | 3.40 | 228,554 | 3.40 |
| 7/15/2026 | 3.50 | 3.59 | 3.40 | 3.47 | 222,119 | 3.47 |
| 7/14/2026 | 3.38 | 3.57 | 3.23 | 3.47 | 323,401 | 3.47 |
| 7/13/2026 | 3.20 | 3.39 | 3.19 | 3.32 | 363,807 | 3.32 |
| 7/10/2026 | 3.38 | 3.47 | 3.15 | 3.21 | 296,086 | 3.21 |
| 7/09/2026 | 3.17 | 3.46 | 3.09 | 3.34 | 726,603 | 3.34 |
| 7/08/2026 | 3.27 | 3.43 | 3.12 | 3.18 | 352,501 | 3.18 |
| 7/07/2026 | 3.35 | 3.52 | 3.05 | 3.39 | 557,487 | 3.39 |
| 7/06/2026 | 2.93 | 3.55 | 2.93 | 3.40 | 904,925 | 3.40 |
| 7/02/2026 | 2.99 | 3.06 | 2.75 | 2.88 | 615,759 | 2.88 |
| 7/01/2026 | 2.96 | 3.47 | 2.82 | 2.91 | 2,657,514 | 2.91 |
| 6/30/2026 | 2.66 | 2.75 | 2.48 | 2.55 | 185,229 | 2.55 |
| 6/29/2026 | 2.58 | 2.71 | 2.47 | 2.62 | 388,864 | 2.62 |
| 6/26/2026 | 2.39 | 2.66 | 2.35 | 2.56 | 430,008 | 2.56 |
| 6/25/2026 | 2.62 | 2.70 | 2.36 | 2.43 | 445,755 | 2.43 |
| 6/24/2026 | 2.93 | 2.95 | 2.55 | 2.57 | 516,604 | 2.57 |
| 6/23/2026 | 3.00 | 3.14 | 2.94 | 2.96 | 269,258 | 2.96 |
| 6/22/2026 | 3.25 | 3.33 | 3.07 | 3.10 | 332,790 | 3.10 |
| 6/18/2026 | 3.30 | 3.38 | 3.10 | 3.35 | 363,778 | 3.35 |
| 6/17/2026 | 3.35 | 3.60 | 3.18 | 3.21 | 229,943 | 3.21 |
| 6/16/2026 | 3.45 | 3.51 | 3.18 | 3.40 | 201,000 | 3.40 |
| 6/15/2026 | 3.28 | 3.66 | 3.28 | 3.48 | 366,893 | 3.48 |
| 6/12/2026 | 3.24 | 3.30 | 3.01 | 3.15 | 329,480 | 3.15 |
| 6/11/2026 | 3.15 | 3.18 | 2.89 | 3.14 | 175,079 | 3.14 |
| 6/10/2026 | 3.18 | 3.31 | 3.06 | 3.11 | 107,265 | 3.11 |
| 6/09/2026 | 3.29 | 3.57 | 3.16 | 3.23 | 247,493 | 3.23 |
| 6/08/2026 | 3.16 | 3.37 | 3.04 | 3.29 | 278,815 | 3.29 |
| 6/05/2026 | 3.65 | 3.70 | 3.04 | 3.11 | 328,948 | 3.11 |
| 6/04/2026 | 3.66 | 3.86 | 3.65 | 3.74 | 252,350 | 3.74 |
| 6/03/2026 | 3.95 | 3.95 | 3.69 | 3.76 | 229,113 | 3.76 |
| 6/02/2026 | 4.23 | 4.44 | 3.92 | 3.96 | 302,630 | 3.96 |
| 6/01/2026 | 3.94 | 4.29 | 3.88 | 4.23 | 493,783 | 4.23 |
| 5/29/2026 | 0.00 | 4.09 | 3.72 | 3.98 | 349,052 | 3.98 |
| 5/28/2026 | 3.95 | 4.10 | 3.61 | 3.76 | 338,537 | 3.76 |
| 5/27/2026 | 3.81 | 4.09 | 3.56 | 4.05 | 327,607 | 4.05 |
| 5/26/2026 | 3.94 | 4.01 | 3.50 | 3.83 | 366,959 | 3.83 |
| 5/22/2026 | 3.75 | 4.10 | 3.61 | 3.94 | 687,747 | 3.94 |
| 5/21/2026 | 3.29 | 3.74 | 3.21 | 3.71 | 435,328 | 3.71 |
| 5/20/2026 | 3.39 | 3.41 | 3.15 | 3.28 | 246,720 | 3.28 |
| 5/19/2026 | 3.32 | 3.59 | 3.16 | 3.40 | 501,789 | 3.40 |
| 5/18/2026 | 3.63 | 3.66 | 3.17 | 3.37 | 536,508 | 3.37 |