Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

TON Strategy Company - Common Stock (TONX)

3.3500
+0.1400 (4.36%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TON Strategy Company - Common Stock (TONX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20263.303.383.103.35363,7783.35
6/17/20263.353.603.183.21229,9433.21
6/16/20263.453.513.183.40201,0003.40
6/15/20263.283.663.283.48366,8933.48
6/12/20263.243.303.013.15329,4803.15
6/10/20263.183.313.063.11107,3643.11
6/09/20263.293.573.163.23247,4933.23
6/08/20263.163.373.043.29278,8153.29
6/05/20263.653.703.043.11328,9483.11
6/04/20263.663.863.653.74252,3503.74
6/03/20263.953.953.693.76229,1133.76
6/02/20264.234.443.923.96302,6303.96
6/01/20263.944.293.884.23493,7834.23
5/29/20260.004.093.723.98349,0523.98
5/28/20263.954.103.613.76338,5373.76
5/27/20263.814.093.564.05327,6074.05
5/26/20263.944.013.503.83366,9593.83
5/22/20263.754.103.613.94687,7473.94
5/21/20263.293.743.213.71435,3283.71
5/20/20263.393.413.153.28246,7203.28
5/19/20263.323.593.163.40501,7893.40
5/18/20263.633.663.173.37536,5083.37
5/15/20263.523.843.403.67639,3573.67
5/14/20263.693.903.333.58841,8973.58
5/13/20263.403.893.273.75709,7153.75
5/12/20263.103.753.103.47623,2483.47
5/11/20263.543.583.233.33608,8893.33
5/08/20263.223.733.113.64756,6133.64
5/07/20263.133.423.083.25741,7673.25
5/06/20262.833.252.553.19898,6483.19
5/05/20262.332.672.332.661,592,5912.66
5/04/20262.142.172.072.09496,4672.09
5/01/20262.052.232.052.12279,3572.12
4/30/20262.072.102.012.03276,4372.03
4/29/20262.202.212.062.06402,5952.06
4/28/20262.272.272.152.19383,1722.19
4/27/20262.392.432.132.26411,9182.26
4/24/20262.402.462.372.38110,2202.38
4/23/20262.492.492.332.36135,1652.36
4/22/20262.462.682.462.54266,1132.54
4/21/20262.502.532.362.37101,5592.37
4/20/20262.372.592.362.50399,0712.50
4/17/20262.682.702.402.41277,6712.41
4/16/20262.532.662.452.60314,6242.60
4/15/20262.372.582.332.53381,0692.53
4/14/20262.432.512.312.36236,5992.36
4/13/20262.082.452.072.40596,5572.40
4/10/20262.092.152.042.08262,2602.08
4/09/20262.132.252.032.10412,1772.10
4/08/20262.172.272.102.14327,5602.14
4/07/20262.252.272.042.08337,0332.08
4/06/20262.362.412.222.28224,8322.28
4/02/20262.352.482.152.39489,0172.39
4/01/20262.482.652.352.37275,6632.37
3/31/20262.422.632.202.47308,1602.47
3/30/20262.422.562.382.45275,9012.45
3/27/20262.652.672.382.44560,6472.44
3/26/20262.932.932.652.69411,8732.69
3/25/20262.873.002.862.95302,3352.95
3/24/20262.892.902.612.81662,9602.81
3/23/20262.953.212.872.91743,5272.91