Get the Stockscreener App
2.69
7.56%
-0.22
Ton Strategy Co Stock (TONX) Price History
The historical daily chart and data for Ton Strategy Co stock (TONX), show that the latest closing stock price as of August 14, 2026, is $2.69.
- Ton Strategy Co all-time high stock price is $13.44, occurred on September 03, 2025.
- The lowest Ton Strategy Co stock price recorded was $1.75 on February 24, 2026. Since then, Ton Strategy Co's stock price has risen over 53.71% to $2.69 now.
- The 52-week high stock price for TONX is $13.44, representing a 399.63% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for TONX is $1.75, indicating a -34.94% decrease from the current share price, occurred on February 24, 2026.
The table below shows more information about TONX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $2.87 | $2.62 | $0.25 | 595,998.0 | -7.56% |
| Aug 13, 2026 | $2.97 | $2.67 | $0.2965 | 546,186.0 | +1.39% |
| Aug 12, 2026 | $3.20 | $2.82 | $0.38 | 271,585.0 | -5.90% |
| Aug 11, 2026 | $3.45 | $2.91 | $0.54 | 700,650.0 | +0.00% |
| Aug 10, 2026 | $3.12 | $2.94 | $0.175 | 340,080.0 | +2.01% |
| Aug 07, 2026 | $3.05 | $2.86 | $0.19 | 213,804.0 | +5.28% |
| Aug 06, 2026 | $2.95 | $2.82 | $0.13 | 173,884.0 | +0.71% |
| Aug 05, 2026 | $3.14 | $2.78 | $0.36 | 328,217.0 | -5.05% |
| Aug 04, 2026 | $3.14 | $2.91 | $0.23 | 273,753.0 | -2.94% |
| Aug 03, 2026 | $3.20 | $3.03 | $0.17 | 269,917.0 | +2.68% |
| Jul 31, 2026 | $3.16 | $2.93 | $0.2265 | 232,457.0 | -3.87% |
| Jul 30, 2026 | $3.28 | $3.03 | $0.25 | 481,506.0 | +4.03% |
| Jul 29, 2026 | $3.34 | $2.96 | $0.38 | 235,756.0 | -8.87% |
| Jul 28, 2026 | $3.42 | $3.20 | $0.225 | 260,991.0 | -2.39% |
| Jul 27, 2026 | $3.49 | $3.23 | $0.26 | 289,906.0 | +3.40% |
| Jul 24, 2026 | $3.56 | $3.23 | $0.3269 | 211,683.0 | -6.63% |
| Jul 23, 2026 | $3.49 | $3.32 | $0.17 | 292,612.0 | +1.76% |
| Jul 22, 2026 | $3.57 | $3.34 | $0.23 | 202,118.0 | -3.12% |
| Jul 21, 2026 | $3.68 | $3.38 | $0.305 | 311,489.0 | +2.03% |
| Jul 20, 2026 | $3.53 | $3.16 | $0.37 | 315,170.0 | +5.83% |
| Jul 17, 2026 | $3.36 | $3.15 | $0.21 | 192,771.0 | -4.12% |
| Jul 16, 2026 | $3.48 | $3.30 | $0.18 | 228,475.0 | -2.02% |
Ton Strategy Co Stock (TONX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ton Strategy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TONX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ton Strategy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ton Strategy Co Stock (TONX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $3.45 | $2.62 | $0.83 | 4,310,072.0 | -9.73% |
| Jul, 2026 | $3.68 | $2.75 | $0.93 | 10,227,293.0 | +16.86% |
| Jun, 2026 | $4.44 | $2.35 | $2.09 | 6,470,686.0 | -35.93% |
| May, 2026 | $4.10 | $2.05 | $2.05 | 11,943,957.0 | +96.06% |
| Apr, 2026 | $2.70 | $2.01 | $0.69 | 6,614,183.0 | -17.81% |
| Mar, 2026 | $3.55 | $1.88 | $1.67 | 10,150,617.0 | +27.32% |
| Feb, 2026 | $2.60 | $1.75 | $0.85 | 7,476,171.0 | -25.67% |
| Jan, 2026 | $3.18 | $2.01 | $1.17 | 10,514,870.0 | +31.16% |
Ton Strategy Co Stock (TONX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.68 | $1.99 | $1.69 | 11,260,542.0 | -40.76% |
| Nov, 2025 | $4.32 | $2.73 | $1.59 | 13,917,957.0 | -20.88% |
| Oct, 2025 | $7.29 | $3.46 | $3.83 | 17,119,956.0 | -38.78% |
| Sep, 2025 | $13.44 | $6.50 | $6.94 | 20,814,449.0 | +0.00% |
3.53%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):