tiprankstipranks
Trending News
More News >
TON Strategy Company (TONX)
NASDAQ:TONX
US Market
Advertisement

TON Strategy Company (TONX) Historical Prices

Compare
885 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
3.91
4.04
3.67
3.69
3.69
-7.98%
1,015,086
0.87
Oct 16, 2025
4.24
4.38
3.91
4.01
4.01
-3.84%
780,129
0.67
Oct 15, 2025
4.30
4.42
4.13
4.17
4.17
-2.57%
901,900
0.79
Oct 14, 2025
4.52
4.64
4.25
4.28
4.28
-9.32%
766,840
0.68
Oct 13, 2025
5.37
5.42
4.41
4.72
4.72
-15.11%
1,399,457
1.26
Oct 10, 2025
6.07
6.32
5.42
5.56
5.56
-8.85%
777,928
0.71
Oct 09, 2025
6.33
6.33
5.95
6.10
6.10
-3.63%
727,205
0.67
Oct 08, 2025
6.43
6.47
6.12
6.33
6.33
-0.71%
803,851
0.75
Oct 07, 2025
7.03
7.05
6.30
6.38
6.38
-9.06%
1,443,572
1.37
Oct 06, 2025
6.96
7.14
6.74
7.01
7.01
+2.04%
844,077
0.81
Oct 03, 2025
7.08
7.12
6.77
6.87
6.87
-2.97%
422,750
0.41
Oct 02, 2025
6.90
7.09
6.70
7.08
7.08
+3.81%
570,694
0.56
Oct 01, 2025
7.08
7.29
6.55
6.82
6.82
-3.12%
1,064,129
1.05
Sep 30, 2025
7.30
7.51
6.92
7.04
7.04
+2.03%
1,110,783
1.12
Sep 29, 2025
6.87
7.50
6.76
6.90
6.90
-0.58%
1,176,419
1.21
Sep 26, 2025
6.91
7.03
6.61
6.94
6.94
-0.43%
723,458
0.75
Sep 25, 2025
6.93
7.16
6.85
6.97
6.97
-1.27%
559,810
0.59
Sep 24, 2025
6.93
7.35
6.93
7.06
7.06
+1.29%
649,417
0.69
Sep 23, 2025
6.90
7.69
6.90
6.97
6.97
-1.69%
951,549
1.02
Sep 22, 2025
6.66
7.32
6.50
7.09
7.09
+4.26%
922,617
1.01
Sep 19, 2025
6.98
6.99
6.55
6.80
6.80
-0.73%
5,149,720
6.17
Sep 18, 2025
7.09
7.26
6.69
6.85
6.85
-3.39%
913,482
1.11
Sep 17, 2025
7.28
7.65
6.96
7.09
7.09
-3.54%
859,537
1.06
Sep 16, 2025
7.25
8.25
7.06
7.35
7.35
+4.26%
1,213,448
1.54
Sep 15, 2025
7.36
7.48
6.92
7.05
7.05
-2.62%
570,104
0.73
Sep 12, 2025
8.33
8.36
7.17
7.24
7.24
-9.27%
1,354,518
1.79
Sep 11, 2025
8.42
8.42
7.85
7.98
7.98
-3.39%
754,579
1.01
Sep 10, 2025
8.20
8.59
8.00
8.26
8.26
+1.10%
788,210
1.07
Sep 09, 2025
8.71
8.84
8.01
8.17
8.17
-6.58%
546,823
0.75
Sep 08, 2025
9.05
9.05
8.55
8.75
8.74
-18.35%
1,661,035
2.37
Sep 05, 2025
11.05
11.36
10.39
10.71
10.71
-1.29%
281,512
0.40
Sep 04, 2025
11.30
11.50
9.58
10.85
10.85
-9.36%
402,692
0.58
Sep 03, 2025
12.60
13.44
11.62
11.97
11.97
-3.16%
257,938
0.37
Sep 02, 2025
12.84
13.90
12.30
12.36
12.36
-14.76%
138,664
0.20
Aug 29, 2025
13.98
14.92
13.24
14.50
14.50
+2.76%
250,122
0.36
Aug 28, 2025
16.07
17.40
14.03
14.11
14.11
-6.12%
388,268
0.57
Aug 27, 2025
19.91
19.91
14.78
15.03
15.03
-25.07%
504,937
0.75
Aug 26, 2025
19.98
20.59
19.60
20.06
20.06
-1.57%
91,441
0.14
Aug 25, 2025
21.78
21.78
20.38
20.38
20.38
-5.91%
246,126
0.37
Aug 22, 2025
20.52
21.66
20.51
21.66
21.66
+4.08%
161,801
0.24
Aug 21, 2025
20.31
21.16
19.75
20.81
20.81
+0.43%
135,066
0.20
Aug 20, 2025
20.87
21.15
19.87
20.72
20.72
+2.42%
132,895
0.20
Aug 19, 2025
20.14
20.93
19.50
20.23
20.23
-4.03%
134,025
0.20
Aug 18, 2025
22.32
22.76
19.47
21.08
21.08
-6.10%
371,738
0.57
Aug 15, 2025
18.15
22.91
17.79
22.45
22.45
+23.69%
614,399
0.95
Aug 14, 2025
16.47
18.93
16.47
18.15
18.15
+5.52%
337,192
0.52
Aug 13, 2025
17.14
17.53
16.25
17.20
17.20
+1.53%
212,377
0.32
Aug 12, 2025
15.81
17.63
15.50
16.94
16.94
+6.61%
193,960
0.29
Aug 11, 2025
17.06
17.28
15.22
15.89
15.89
-5.42%
257,492
0.39
Aug 08, 2025
21.79
22.25
16.75
16.80
16.80
-14.98%
733,940
1.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis