TON Strategy Company TONX
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$3,63-0,15 (-%3,97)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |