TON Strategy Company TONX
NASDAQ · United States · Technology Services
$3.63-0.15 (-3.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.63 | -3.97% | $3.77 | $3.77 | $3.59 | 135.00K |
| 2026-09-30 | $3.78 | -4.30% | $4.05 | $4.05 | $3.75 | 256.90K |
| 2026-09-29 | $3.95 | -0.75% | $3.98 | $4.08 | $3.87 | 197.90K |
| 2026-09-28 | $3.98 | +11.33% | $3.82 | $4.11 | $3.75 | 532.70K |
| 2026-09-25 | $3.58 | -7.62% | $3.87 | $3.89 | $3.56 | 179.00K |
| 2026-09-24 | $3.87 | -4.21% | $4.02 | $4.02 | $3.80 | 222.80K |
| 2026-09-23 | $4.04 | -0.74% | $4.04 | $4.20 | $3.89 | 584.10K |
| 2026-09-22 | $4.07 | +5.99% | $3.83 | $4.14 | $3.82 | 535.80K |
| 2026-09-21 | $3.84 | +13.27% | $3.48 | $3.85 | $3.41 | 538.10K |
| 2026-09-18 | $3.39 | +9.35% | $3.13 | $3.40 | $3.07 | 1.18M |
| 2026-09-17 | $3.10 | +5.44% | $3.00 | $3.10 | $2.96 | 161.30K |
| 2026-09-16 | $2.94 | -3.61% | $3.04 | $3.06 | $2.88 | 210.60K |
| 2026-09-15 | $3.05 | -4.09% | $3.13 | $3.15 | $2.98 | 169.60K |
| 2026-09-14 | $3.18 | +4.61% | $3.02 | $3.26 | $3.02 | 196.10K |
| 2026-09-11 | $3.04 | +1.33% | $3.05 | $3.12 | $3.00 | 111.70K |
| 2026-09-10 | $3.00 | -2.60% | $3.05 | $3.11 | $2.94 | 217.20K |
| 2026-09-09 | $3.08 | -4.94% | $3.26 | $3.26 | $3.07 | 135.40K |
| 2026-09-08 | $3.24 | -2.41% | $3.28 | $3.31 | $3.01 | 208.40K |
| 2026-09-04 | $3.32 | -2.92% | $3.33 | $3.38 | $3.23 | 264.00K |
| 2026-09-03 | $3.42 | +8.92% | $3.20 | $3.47 | $3.20 | 377.60K |
| 2026-09-02 | $3.14 | +0.64% | $3.08 | $3.24 | $3.03 | 209.10K |
| 2026-09-01 | $3.12 | -8.24% | $3.31 | $3.40 | $3.08 | 1.91M |
| 2026-08-31 | $3.40 | +4.62% | $3.25 | $3.43 | $3.09 | 478.80K |
| 2026-08-28 | $3.25 | -4.97% | $3.38 | $3.57 | $3.24 | 275.50K |
| 2026-08-27 | $3.42 | +14.77% | $3.04 | $3.49 | $3.02 | 640.70K |
| 2026-08-26 | $2.98 | -3.87% | $3.07 | $3.08 | $2.91 | 140.00K |
| 2026-08-25 | $3.10 | +2.31% | $3.02 | $3.16 | $3.00 | 302.70K |
| 2026-08-24 | $3.03 | -0.98% | $3.07 | $3.14 | $2.98 | 197.70K |
| 2026-08-21 | $3.06 | +7.75% | $2.95 | $3.17 | $2.89 | 334.30K |
| 2026-08-20 | $2.84 | +2.16% | $2.83 | $2.84 | $2.74 | 106.40K |
| 2026-08-19 | $2.78 | +6.11% | $2.62 | $2.80 | $2.57 | 266.90K |
| 2026-08-18 | $2.62 | -7.09% | $2.76 | $2.86 | $2.59 | 313.30K |
| 2026-08-17 | $2.82 | +4.83% | $2.70 | $2.95 | $2.60 | 370.50K |
| 2026-08-14 | $2.69 | -7.56% | $2.87 | $2.87 | $2.62 | 596.00K |
| 2026-08-13 | $2.91 | +1.39% | $2.88 | $2.97 | $2.67 | 546.20K |
| 2026-08-12 | $2.87 | -5.90% | $3.10 | $3.20 | $2.82 | 271.60K |
| 2026-08-11 | $3.05 | 0.00% | $3.28 | $3.45 | $2.91 | 700.70K |
| 2026-08-10 | $3.05 | +2.01% | $2.98 | $3.12 | $2.94 | 340.70K |
| 2026-08-07 | $2.99 | +5.28% | $2.86 | $3.05 | $2.86 | 213.80K |
| 2026-08-06 | $2.84 | +0.71% | $2.85 | $2.95 | $2.82 | 174.60K |
| 2026-08-05 | $2.82 | -5.05% | $2.95 | $3.14 | $2.78 | 331.80K |
| 2026-08-04 | $2.97 | -2.94% | $3.02 | $3.14 | $2.91 | 273.80K |
| 2026-08-03 | $3.06 | +2.68% | $3.03 | $3.20 | $3.03 | 269.90K |
| 2026-07-31 | $2.98 | -3.87% | $3.07 | $3.16 | $2.93 | 232.50K |
| 2026-07-30 | $3.10 | +4.03% | $3.04 | $3.28 | $3.03 | 481.50K |
| 2026-07-29 | $2.98 | -8.87% | $3.25 | $3.34 | $2.96 | 235.80K |
| 2026-07-28 | $3.27 | -2.39% | $3.30 | $3.42 | $3.20 | 261.00K |
| 2026-07-27 | $3.35 | +3.40% | $3.28 | $3.49 | $3.23 | 289.90K |
| 2026-07-24 | $3.24 | -6.63% | $3.49 | $3.56 | $3.23 | 211.70K |
| 2026-07-23 | $3.47 | +1.76% | $3.34 | $3.49 | $3.32 | 292.70K |
| 2026-07-22 | $3.41 | -3.12% | $3.52 | $3.57 | $3.34 | 202.10K |
| 2026-07-21 | $3.52 | +2.03% | $3.41 | $3.68 | $3.38 | 311.50K |
| 2026-07-20 | $3.45 | +5.83% | $3.26 | $3.53 | $3.16 | 315.30K |
| 2026-07-17 | $3.26 | -4.12% | $3.31 | $3.36 | $3.15 | 193.00K |
| 2026-07-16 | $3.40 | -2.02% | $3.47 | $3.48 | $3.30 | 228.50K |
| 2026-07-15 | $3.47 | 0.00% | $3.50 | $3.59 | $3.40 | 222.10K |
| 2026-07-14 | $3.47 | +4.52% | $3.38 | $3.57 | $3.23 | 323.40K |
| 2026-07-13 | $3.32 | +3.43% | $3.20 | $3.39 | $3.19 | 369.10K |
| 2026-07-10 | $3.21 | -3.89% | $3.38 | $3.47 | $3.15 | 296.10K |
| 2026-07-09 | $3.34 | +5.03% | $3.17 | $3.46 | $3.09 | 726.60K |
| 2026-07-08 | $3.18 | -6.19% | $3.27 | $3.43 | $3.12 | 352.50K |
| 2026-07-07 | $3.39 | -0.29% | $3.35 | $3.52 | $3.05 | 557.50K |
| 2026-07-06 | $3.40 | +18.06% | $2.93 | $3.55 | $2.93 | 905.00K |
| 2026-07-02 | $2.88 | -1.03% | $2.99 | $3.06 | $2.75 | 615.40K |
| 2026-07-01 | $2.91 | +14.12% | $2.96 | $3.47 | $2.82 | 2.66M |
| 2026-06-30 | $2.55 | -2.67% | $2.66 | $2.76 | $2.48 | 185.20K |
| 2026-06-29 | $2.62 | +2.34% | $2.58 | $2.71 | $2.47 | 388.90K |
| 2026-06-26 | $2.56 | +5.35% | $2.39 | $2.66 | $2.35 | 430.00K |
| 2026-06-25 | $2.43 | -5.45% | $2.62 | $2.70 | $2.36 | 445.80K |
| 2026-06-24 | $2.57 | -13.18% | $2.93 | $2.95 | $2.55 | 516.60K |
| 2026-06-23 | $2.96 | -4.52% | $3.00 | $3.14 | $2.94 | 269.30K |
| 2026-06-22 | $3.10 | -7.46% | $3.25 | $3.33 | $3.07 | 332.80K |
| 2026-06-18 | $3.35 | +4.36% | $3.30 | $3.38 | $3.10 | 363.80K |
| 2026-06-17 | $3.21 | -5.59% | $3.35 | $3.60 | $3.18 | 229.90K |
| 2026-06-16 | $3.40 | -2.30% | $3.45 | $3.51 | $3.18 | 201.00K |
| 2026-06-15 | $3.48 | +10.48% | $3.28 | $3.66 | $3.28 | 366.40K |
| 2026-06-12 | $3.15 | +0.32% | $3.24 | $3.30 | $3.01 | 329.40K |
| 2026-06-11 | $3.14 | +0.96% | $3.15 | $3.18 | $2.89 | 175.10K |
| 2026-06-10 | $3.11 | -3.72% | $3.18 | $3.31 | $3.06 | 107.30K |
| 2026-06-09 | $3.23 | -1.82% | $3.29 | $3.57 | $3.16 | 247.50K |
| 2026-06-08 | $3.29 | +5.79% | $3.16 | $3.37 | $3.04 | 279.50K |
| 2026-06-05 | $3.11 | -16.84% | $3.65 | $3.70 | $3.04 | 328.90K |
| 2026-06-04 | $3.74 | -0.53% | $3.66 | $3.86 | $3.65 | 252.10K |
| 2026-06-03 | $3.76 | -5.05% | $3.95 | $3.95 | $3.69 | 229.00K |
| 2026-06-02 | $3.96 | -6.38% | $4.23 | $4.44 | $3.91 | 302.60K |
| 2026-06-01 | $4.23 | +6.28% | $3.94 | $4.29 | $3.88 | 493.90K |
| 2026-05-29 | $3.98 | +5.85% | $3.79 | $4.09 | $3.72 | 349.00K |
| 2026-05-28 | $3.76 | -7.16% | $3.95 | $4.10 | $3.61 | 338.50K |
| 2026-05-27 | $4.05 | +5.74% | $3.81 | $4.09 | $3.57 | 327.60K |
| 2026-05-26 | $3.83 | -2.79% | $3.94 | $4.01 | $3.50 | 367.00K |