Ton Strategy Company (TONX)
NASDAQ:TONX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
2.17
2.27
2.10
2.14
2.14
+2.88%
327,560
0.80
Apr 07, 2026
2.25
2.27
2.05
2.08
2.08
-8.77%
337,033
0.82
Apr 06, 2026
2.36
2.41
2.22
2.28
2.28
-4.60%
224,831
0.53
Apr 03, 2026
2.35
2.49
2.15
2.39
2.39
0.00%
0
0.00
Apr 02, 2026
2.35
2.49
2.15
2.39
2.39
+0.84%
489,016
1.12
Apr 01, 2026
2.48
2.65
2.36
2.37
2.37
-4.05%
275,662
0.62
Mar 31, 2026
2.42
2.63
2.20
2.47
2.47
+0.82%
308,159
0.67
Mar 30, 2026
2.42
2.56
2.38
2.45
2.45
+0.62%
275,900
0.59
Mar 27, 2026
2.65
2.67
2.38
2.44
2.44
-9.48%
560,646
1.19
Mar 26, 2026
2.93
2.93
2.66
2.69
2.69
-8.81%
411,651
0.87
Mar 25, 2026
2.87
3.00
2.86
2.95
2.95
+4.98%
302,309
0.64
Mar 24, 2026
2.89
2.91
2.61
2.81
2.81
-3.44%
662,954
1.41
Mar 23, 2026
2.95
3.21
2.87
2.91
2.91
-1.36%
743,524
1.59
Mar 20, 2026
2.86
2.95
2.60
2.95
2.95
+1.72%
836,287
1.81
Mar 19, 2026
2.86
3.01
2.75
2.90
2.90
-1.69%
674,020
1.48
Mar 18, 2026
3.21
3.21
2.84
2.95
2.95
-8.39%
664,147
1.47
Mar 17, 2026
3.31
3.49
3.20
3.22
3.22
-2.72%
246,237
0.54
Mar 16, 2026
3.39
3.55
3.26
3.31
3.31
-1.19%
421,541
0.93
Mar 13, 2026
3.08
3.42
3.05
3.35
3.35
+8.77%
429,900
0.94
Mar 12, 2026
3.04
3.23
3.00
3.08
3.08
-0.65%
344,533
0.74
Mar 11, 2026
2.94
3.10
2.83
3.10
3.10
+5.08%
287,027
0.61
Mar 10, 2026
2.75
3.06
2.73
2.95
2.95
+7.27%
332,364
0.71
Mar 09, 2026
2.73
2.95
2.58
2.75
2.75
+0.73%
364,789
0.78
Mar 06, 2026
2.49
2.74
2.41
2.73
2.73
+9.20%
453,922
0.97
Mar 05, 2026
2.45
2.64
2.45
2.50
2.50
+0.81%
347,900
0.73
Mar 04, 2026
2.36
2.53
2.31
2.48
2.48
+9.25%
375,595
0.78
Mar 03, 2026
2.18
2.28
2.07
2.27
2.27
+0.89%
366,127
0.75
Mar 02, 2026
1.90
2.26
1.88
2.25
2.25
+15.98%
748,888
1.55
Feb 27, 2026
1.94
1.99
1.89
1.94
1.94
-2.51%
113,757
0.23
Feb 26, 2026
2.01
2.07
1.89
1.99
1.99
+1.02%
181,169
0.36
Feb 25, 2026
1.84
2.08
1.80
1.97
1.97
+8.24%
354,351
0.69
Feb 24, 2026
1.78
1.83
1.75
1.82
1.82
+0.55%
196,356
0.38
Feb 23, 2026
1.83
1.87
1.79
1.81
1.81
-3.21%
377,294
0.70
Feb 20, 2026
1.90
1.96
1.83
1.87
1.87
-4.10%
373,801
0.69
Feb 19, 2026
1.83
1.98
1.79
1.95
1.95
+4.84%
311,273
0.56
Feb 18, 2026
1.91
1.99
1.85
1.86
1.86
-3.63%
318,059
0.56
Feb 17, 2026
2.06
2.09
1.91
1.93
1.93
-8.10%
305,130
0.54
Feb 16, 2026
1.94
2.10
1.94
2.10
2.10
0.00%
0
0.00
Feb 13, 2026
1.94
2.10
1.94
2.10
2.10
+9.95%
525,509
0.90
Feb 12, 2026
1.84
1.95
1.78
1.91
1.91
+3.24%
354,417
0.60
Feb 11, 2026
1.93
1.93
1.79
1.85
1.85
-8.42%
304,261
0.52
Feb 10, 2026
1.99
2.11
1.87
1.92
1.92
-4.95%
426,123
0.73
Feb 09, 2026
1.93
2.04
1.86
2.02
2.02
+3.06%
242,927
0.41
Feb 06, 2026
1.84
2.06
1.83
1.96
1.96
+8.89%
621,155
1.05
Feb 05, 2026
1.87
2.03
1.78
1.80
1.80
-6.98%
494,468
0.84
Feb 04, 2026
2.03
2.04
1.88
1.94
1.94
-6.52%
476,130
0.79
Feb 03, 2026
2.20
2.21
1.93
2.07
2.07
-4.17%
1,048,648
1.77
Feb 02, 2026
2.59
2.60
2.16
2.16
2.16
-17.24%
459,170
0.78
Jan 30, 2026
2.54
2.70
2.47
2.61
2.61
+0.38%
535,111
0.91
Jan 29, 2026
2.53
2.64
2.42
2.60
2.60
+0.39%
387,431
0.66
Rows: