TON Strategy Co. (TONX)
NASDAQ: TONX
· Real-Time Price · USD
6.97
-0.12 (-1.69%)
At close: Sep 23, 2025, 3:59 PM
7.16
2.73%
After-hours: Sep 23, 2025, 07:36 PM EDT
TONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 6.90 | 7.68 | 6.90 | 6.97 | 6.97 | -1.69% | 951,241 |
| Sep 22, 2025 | 6.66 | 7.32 | 6.50 | 7.09 | 7.09 | 4.26% | 922,617 |
| Sep 19, 2025 | 6.98 | 6.99 | 6.55 | 6.80 | 6.80 | -0.73% | 5,149,720 |
| Sep 18, 2025 | 7.09 | 7.26 | 6.69 | 6.85 | 6.85 | -3.39% | 913,482 |
| Sep 17, 2025 | 7.28 | 7.65 | 6.96 | 7.09 | 7.09 | -3.54% | 859,537 |
| Sep 16, 2025 | 7.25 | 8.25 | 7.06 | 7.35 | 7.35 | 4.26% | 1,213,448 |
| Sep 15, 2025 | 7.36 | 7.48 | 6.92 | 7.05 | 7.05 | -2.62% | 570,104 |
| Sep 12, 2025 | 8.33 | 8.36 | 7.17 | 7.24 | 7.24 | -9.27% | 1,354,518 |
| Sep 11, 2025 | 8.42 | 8.42 | 7.85 | 7.98 | 7.98 | -3.39% | 754,600 |
| Sep 10, 2025 | 8.20 | 8.59 | 8.00 | 8.26 | 8.26 | 1.10% | 788,210 |
| Sep 9, 2025 | 8.71 | 8.84 | 8.01 | 8.17 | 8.17 | -6.52% | 546,823 |
| Sep 8, 2025 | 9.05 | 9.05 | 8.55 | 8.74 | 8.74 | -18.39% | 1,661,035 |
| Sep 5, 2025 | 11.05 | 11.36 | 10.39 | 10.71 | 10.71 | -1.29% | 281,512 |
| Sep 4, 2025 | 11.30 | 11.50 | 9.58 | 10.85 | 10.85 | -9.36% | 402,700 |
| Sep 3, 2025 | 12.60 | 13.44 | 11.62 | 11.97 | 11.97 | -3.16% | 258,098 |
| Sep 2, 2025 | 12.84 | 13.90 | 12.30 | 12.36 | 12.36 | -14.76% | 138,700 |
| Aug 29, 2025 | 13.98 | 14.92 | 13.24 | 14.50 | 14.50 | 2.76% | 250,122 |
| Aug 28, 2025 | 16.07 | 17.40 | 14.03 | 14.11 | 14.11 | -6.12% | 388,268 |
| Aug 27, 2025 | 19.91 | 19.91 | 14.78 | 15.03 | 15.03 | -25.07% | 504,937 |
| Aug 26, 2025 | 19.98 | 20.59 | 19.60 | 20.06 | 20.06 | -1.57% | 91,441 |