TON Strategy Co. (TONX) Historical Stock Price Data | Complete Trading History - Stocknear

TON Strategy Co.

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