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

TON Strategy Company - Common Stock (TONX)

3.2200
-0.0900 (-2.72%)
NASDAQ · Last Trade: Mar 18th, 1:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/17/20263.313.493.203.22246,2713.22
3/16/20263.393.553.263.31421,6563.31
3/13/20263.083.423.053.35430,0483.35
3/12/20263.043.233.003.08344,5333.08
3/11/20262.943.102.833.10288,3563.10
3/10/20262.753.062.732.95332,4492.95
3/09/20262.732.952.582.75365,7862.75
3/06/20262.492.742.412.73453,9222.73
3/05/20262.452.642.452.50347,9012.50
3/04/20262.362.532.312.48375,5962.48
3/03/20262.182.282.072.27366,0772.27
3/02/20261.902.261.882.25748,8872.25
2/27/20261.941.991.891.94113,7581.94
2/26/20262.012.071.891.99181,1161.99
2/25/20261.842.081.801.97353,3491.97
2/24/20261.781.831.751.82196,3571.82
2/23/20261.831.871.791.81377,2951.81
2/20/20261.901.961.831.87373,8011.87
2/19/20261.831.981.791.95311,2631.95
2/18/20261.911.991.851.86318,0591.86
2/17/20262.062.081.911.93304,8991.93
2/13/20261.942.101.942.10525,5092.10
2/12/20261.841.951.781.91354,4161.91
2/11/20261.931.931.791.85304,2611.85
2/10/20261.992.111.861.92425,6231.92
2/09/20261.932.041.862.02242,9152.02
2/06/20261.842.061.831.96621,1551.96
2/05/20261.872.031.771.80493,2661.80
2/04/20262.032.041.881.94476,1511.94
2/03/20262.202.211.932.071,048,5422.07
2/02/20262.592.602.162.16459,1582.16
1/30/20262.542.702.472.61535,1112.61
1/29/20262.532.642.422.60387,4162.60
1/28/20262.642.712.532.59291,3732.59
1/27/20262.652.652.482.60280,1772.60
1/26/20262.552.682.422.65287,7452.65
1/23/20262.662.732.532.58252,1242.58
1/22/20262.822.852.642.65226,1032.65
1/21/20262.612.802.562.77286,6312.77
1/20/20262.802.802.562.58397,1212.58
1/16/20262.942.992.842.87521,5532.87
1/15/20262.963.132.852.95737,2102.95
1/14/20262.873.162.862.94445,6242.94
1/13/20262.902.982.762.93359,1232.93
1/12/20262.962.962.772.931,015,2202.93
1/09/20263.083.082.863.00747,6053.00
1/08/20262.923.032.813.01487,5283.01
1/07/20262.773.182.663.00853,4903.00
1/06/20262.602.752.522.69699,6012.69
1/05/20262.552.752.432.55797,4012.55
1/02/20262.012.482.012.41962,2242.41
12/31/20252.022.041.881.991,000,9911.99
12/30/20252.172.171.992.02930,5902.02
12/29/20252.192.222.102.17629,1132.17
12/26/20252.212.292.152.19470,1242.19
12/24/20252.162.222.112.21303,7102.21
12/23/20252.282.282.152.19674,3412.19
12/22/20252.432.452.282.31441,2192.31
12/19/20252.412.492.382.43520,2792.43
12/18/20252.472.562.422.42246,1112.42