NASDAQ : TONX
TON Strategy Company — Price history
Technology · Software - Application · United States
Last price 3.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 168.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TON Strategy Company (TONX) closed at 2.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1 | 3.15 | 2.93 | 2.93 | 140,451 | -4.25% |
| 2026-10-30 | 3.24 | 3.24 | 2.86 | 3.06 | 569,306 | -7.27% |
| 2026-10-29 | 3.3 | 3.47 | 3.28 | 3.3 | 355,319 | -1.49% |
| 2026-10-28 | 3.27 | 3.4 | 3.243 | 3.35 | 168,491 | +1.82% |
| 2026-10-27 | 3.17 | 3.398 | 3.055 | 3.29 | 448,556 | +11.15% |
| 2026-10-26 | 2.96 | 3.02 | 2.89 | 2.96 | 137,138 | +0.17% |
| 2026-10-23 | 2.98 | 3.09 | 2.95 | 2.955 | 130,000 | -0.17% |
| 2026-10-22 | 3.01 | 3.125 | 2.93 | 2.96 | 99,815 | -4.82% |
| 2026-10-21 | 2.9 | 3.18 | 2.89 | 3.11 | 204,085 | +9.51% |
| 2026-10-20 | 2.74 | 2.91 | 2.737 | 2.84 | 99,034 | +4.03% |
| 2026-10-19 | 2.71 | 2.78 | 2.65 | 2.73 | 102,769 | +1.87% |
| 2026-10-16 | 2.75 | 2.79 | 2.66 | 2.68 | 190,926 | -2.55% |
| 2026-10-15 | 2.76 | 2.775 | 2.56 | 2.75 | 363,100 | -1.79% |
| 2026-10-14 | 3.02 | 3.08 | 2.8 | 2.8 | 248,949 | -8.50% |
| 2026-10-13 | 3.05 | 3.08 | 2.99 | 3.06 | 155,697 | -1.29% |
| 2026-10-12 | 3.21 | 3.22 | 3.05 | 3.1 | 218,169 | -3.73% |
| 2026-10-09 | 3.26 | 3.315 | 3.18 | 3.22 | 179,162 | -0.62% |
| 2026-10-08 | 3.3 | 3.36 | 3.17 | 3.24 | 283,792 | -7.69% |
| 2026-10-07 | 3.49 | 3.52 | 3.36 | 3.51 | 231,111 | -1.96% |
| 2026-10-06 | 3.62 | 3.635 | 3.526 | 3.58 | 143,827 | -0.28% |
| 2026-10-05 | 3.57 | 3.66 | 3.51 | 3.59 | 162,279 | +0.56% |
| 2026-10-02 | 3.72 | 3.792 | 3.47 | 3.57 | 165,493 | -1.65% |
| 2026-10-01 | 3.77 | 3.77 | 3.585 | 3.63 | 135,218 | -3.97% |
| 2026-09-30 | 4.05 | 4.055 | 3.75 | 3.78 | 259,069 | -4.30% |
| 2026-09-29 | 3.98 | 4.08 | 3.87 | 3.95 | 199,062 | -0.75% |
| 2026-09-28 | 3.82 | 4.11 | 3.75 | 3.98 | 533,896 | +11.33% |
| 2026-09-25 | 3.87 | 3.89 | 3.56 | 3.575 | 179,076 | -7.62% |
| 2026-09-24 | 4.02 | 4.02 | 3.801 | 3.87 | 222,848 | -4.21% |
| 2026-09-23 | 4.04 | 4.195 | 3.89 | 4.04 | 584,067 | -0.74% |
| 2026-09-22 | 3.83 | 4.14 | 3.815 | 4.07 | 535,974 | +5.99% |
| 2026-09-21 | 3.48 | 3.85 | 3.415 | 3.84 | 540,311 | +13.27% |
| 2026-09-18 | 3.13 | 3.4 | 3.07 | 3.39 | 1,179,728 | +9.35% |
| 2026-09-17 | 3 | 3.1 | 2.96 | 3.1 | 161,347 | +5.44% |
| 2026-09-16 | 3.04 | 3.06 | 2.88 | 2.94 | 210,612 | -3.61% |
| 2026-09-15 | 3.13 | 3.15 | 2.98 | 3.05 | 169,674 | -4.09% |
| 2026-09-14 | 3.02 | 3.26 | 3.02 | 3.18 | 196,148 | +4.61% |
| 2026-09-11 | 3.05 | 3.118 | 3 | 3.04 | 111,730 | +1.33% |
| 2026-09-10 | 3.05 | 3.11 | 2.94 | 3 | 218,176 | -2.60% |
| 2026-09-09 | 3.26 | 3.26 | 3.065 | 3.08 | 135,450 | -4.94% |
| 2026-09-08 | 3.28 | 3.31 | 3.01 | 3.24 | 208,386 | -2.41% |
| 2026-09-04 | 3.33 | 3.385 | 3.23 | 3.32 | 264,336 | -2.92% |
| 2026-09-03 | 3.2 | 3.47 | 3.2 | 3.42 | 377,856 | +8.92% |
| 2026-09-02 | 3.08 | 3.245 | 3.03 | 3.14 | 209,093 | +0.64% |
| 2026-09-01 | 3.31 | 3.4 | 3.08 | 3.12 | 1,908,668 | -8.24% |
| 2026-08-31 | 3.25 | 3.435 | 3.09 | 3.4 | 478,820 | +4.62% |
| 2026-08-28 | 3.38 | 3.57 | 3.24 | 3.25 | 275,883 | -4.97% |
| 2026-08-27 | 3.04 | 3.493 | 3.02 | 3.42 | 640,712 | +14.77% |
| 2026-08-26 | 3.07 | 3.08 | 2.91 | 2.98 | 140,017 | -3.87% |
| 2026-08-25 | 3.02 | 3.16 | 3 | 3.1 | 302,761 | +2.31% |
| 2026-08-24 | 3.07 | 3.145 | 2.98 | 3.03 | 198,037 | -0.98% |
| 2026-08-21 | 2.95 | 3.17 | 2.89 | 3.06 | 334,696 | +7.75% |
| 2026-08-20 | 2.83 | 2.84 | 2.74 | 2.84 | 106,406 | +2.16% |
| 2026-08-19 | 2.62 | 2.8 | 2.57 | 2.78 | 266,932 | +6.11% |
| 2026-08-18 | 2.76 | 2.86 | 2.585 | 2.62 | 313,278 | -7.09% |
| 2026-08-17 | 2.7 | 2.95 | 2.6 | 2.82 | 370,608 | +4.83% |
| 2026-08-14 | 2.87 | 2.87 | 2.62 | 2.69 | 596,047 | -7.56% |
| 2026-08-13 | 2.88 | 2.97 | 2.674 | 2.91 | 546,187 | +1.39% |
| 2026-08-12 | 3.1 | 3.2 | 2.82 | 2.87 | 271,588 | -5.90% |
| 2026-08-11 | 3.28 | 3.45 | 2.91 | 3.05 | 700,693 | +0.00% |
| 2026-08-10 | 2.98 | 3.12 | 2.945 | 3.05 | 340,677 | +2.01% |
| 2026-08-07 | 2.86 | 3.05 | 2.86 | 2.99 | 213,824 | +5.28% |
| 2026-08-06 | 2.85 | 2.95 | 2.82 | 2.84 | 174,609 | +0.71% |
| 2026-08-05 | 2.95 | 3.14 | 2.78 | 2.82 | 331,825 | -5.05% |
| 2026-08-04 | 3.02 | 3.14 | 2.91 | 2.97 | 273,754 | -2.94% |
| 2026-08-03 | 3.03 | 3.2 | 3.03 | 3.06 | 269,917 | +2.68% |
| 2026-07-31 | 3.07 | 3.157 | 2.93 | 2.98 | 232,560 | -3.87% |
| 2026-07-30 | 3.04 | 3.28 | 3.03 | 3.1 | 481,515 | +4.03% |
| 2026-07-29 | 3.25 | 3.34 | 2.96 | 2.98 | 235,864 | -8.87% |
| 2026-07-28 | 3.3 | 3.425 | 3.2 | 3.27 | 260,998 | -2.39% |
| 2026-07-27 | 3.28 | 3.49 | 3.23 | 3.35 | 290,282 | +3.40% |
| 2026-07-24 | 3.49 | 3.557 | 3.23 | 3.24 | 211,891 | -6.63% |
| 2026-07-23 | 3.34 | 3.49 | 3.32 | 3.47 | 292,712 | +1.76% |
| 2026-07-22 | 3.52 | 3.57 | 3.34 | 3.41 | 202,136 | -3.12% |
| 2026-07-21 | 3.41 | 3.68 | 3.375 | 3.52 | 311,640 | +2.03% |
| 2026-07-20 | 3.26 | 3.53 | 3.16 | 3.45 | 315,265 | +5.83% |
| 2026-07-17 | 3.31 | 3.36 | 3.15 | 3.26 | 192,969 | -4.12% |
| 2026-07-16 | 3.47 | 3.48 | 3.3 | 3.4 | 228,554 | -2.02% |
| 2026-07-15 | 3.5 | 3.59 | 3.405 | 3.47 | 222,117 | +0.00% |
| 2026-07-14 | 3.38 | 3.569 | 3.23 | 3.47 | 323,406 | +4.52% |
| 2026-07-13 | 3.2 | 3.39 | 3.19 | 3.32 | 369,138 | +3.43% |
| 2026-07-10 | 3.38 | 3.47 | 3.15 | 3.21 | 296,083 | -3.89% |
| 2026-07-09 | 3.17 | 3.46 | 3.09 | 3.34 | 726,602 | +5.03% |
| 2026-07-08 | 3.27 | 3.43 | 3.115 | 3.18 | 352,501 | -6.19% |
| 2026-07-07 | 3.35 | 3.515 | 3.05 | 3.39 | 557,486 | -0.29% |
| 2026-07-06 | 2.93 | 3.55 | 2.93 | 3.4 | 905,018 | +18.06% |
| 2026-07-02 | 2.99 | 3.055 | 2.75 | 2.88 | 615,757 | -1.03% |
| 2026-07-01 | 2.96 | 3.47 | 2.82 | 2.91 | 2,659,959 | +14.12% |
| 2026-06-30 | 2.66 | 2.755 | 2.48 | 2.55 | 185,228 | -2.67% |
| 2026-06-29 | 2.58 | 2.71 | 2.47 | 2.62 | 388,862 | +2.34% |
| 2026-06-26 | 2.39 | 2.66 | 2.35 | 2.56 | 430,007 | +5.35% |
| 2026-06-25 | 2.62 | 2.7 | 2.36 | 2.43 | 445,755 | -5.45% |
| 2026-06-24 | 2.93 | 2.95 | 2.55 | 2.57 | 516,661 | -13.18% |
| 2026-06-23 | 3 | 3.14 | 2.94 | 2.96 | 269,264 | -4.52% |
| 2026-06-22 | 3.25 | 3.33 | 3.07 | 3.1 | 332,789 | -7.46% |
| 2026-06-18 | 3.3 | 3.38 | 3.1 | 3.35 | 363,778 | +4.36% |
| 2026-06-17 | 3.35 | 3.6 | 3.18 | 3.21 | 229,968 | -5.59% |
| 2026-06-16 | 3.45 | 3.51 | 3.18 | 3.4 | 200,999 | -2.30% |
| 2026-06-15 | 3.28 | 3.66 | 3.28 | 3.48 | 366,893 | +10.48% |
| 2026-06-12 | 3.24 | 3.3 | 3.01 | 3.15 | 329,479 | +0.32% |
| 2026-06-11 | 3.15 | 3.18 | 2.89 | 3.14 | 175,079 | +0.96% |
| 2026-06-10 | 3.18 | 3.305 | 3.06 | 3.11 | 107,264 | -3.72% |
| 2026-06-09 | 3.29 | 3.57 | 3.16 | 3.23 | 247,493 | -1.82% |
| 2026-06-08 | 3.16 | 3.369 | 3.04 | 3.29 | 279,488 | +5.79% |
| 2026-06-05 | 3.65 | 3.7 | 3.04 | 3.11 | 328,948 | -16.84% |
| 2026-06-04 | 3.66 | 3.86 | 3.65 | 3.74 | 252,348 | -0.53% |
| 2026-06-03 | 3.95 | 3.95 | 3.69 | 3.76 | 229,112 | -5.05% |
| 2026-06-02 | 4.23 | 4.44 | 3.915 | 3.96 | 302,632 | -6.38% |
| 2026-06-01 | 3.94 | 4.29 | 3.88 | 4.23 | 493,859 | +6.28% |
| 2026-05-29 | 3.79 | 4.091 | 3.72 | 3.98 | 349,051 | +5.85% |
| 2026-05-28 | 3.95 | 4.1 | 3.61 | 3.76 | 340,536 | -7.16% |
| 2026-05-27 | 3.81 | 4.09 | 3.565 | 4.05 | 328,281 | +5.74% |
| 2026-05-26 | 3.94 | 4.015 | 3.5 | 3.83 | 366,960 | -2.79% |
| 2026-05-22 | 3.75 | 4.1 | 3.61 | 3.94 | 687,746 | +6.20% |
| 2026-05-21 | 3.29 | 3.74 | 3.21 | 3.71 | 435,468 | +13.11% |
| 2026-05-20 | 3.39 | 3.413 | 3.15 | 3.28 | 246,718 | -3.53% |
| 2026-05-19 | 3.37 | 3.59 | 3.16 | 3.4 | 501,788 | +0.89% |
| 2026-05-18 | 3.63 | 3.66 | 3.17 | 3.37 | 536,507 | -8.17% |
| 2026-05-15 | 3.52 | 3.84 | 3.4 | 3.67 | 639,356 | +2.51% |
| 2026-05-14 | 3.69 | 3.9 | 3.33 | 3.58 | 841,935 | -4.53% |
| 2026-05-13 | 3.4 | 3.887 | 3.27 | 3.75 | 709,717 | +8.07% |