5 DAY PERFORMANCE
-6.46%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-17.91%
6 MONTH PERFORMANCE
-6.78%
YEAR-TO-DATE PERFORMANCE
+38.19%
1 YEAR PERFORMANCE
-59.56%
TON Strategy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.48 | $3.80 (9.1%) | $3.80 | $3.41 | 194.40 K | |
| 09/18/2026 | $3.13 | $3.39 (8.31%) | $3.40 | $3.07 | 1.18 M | $197.33 M |
| 09/17/2026 | $3.00 | $3.10 (3.33%) | $3.10 | $2.96 | 161.35 K | $180.45 M |
| 09/16/2026 | $3.04 | $2.94 (-3.29%) | $3.06 | $2.88 | 210.61 K | $171.13 M |
| 09/15/2026 | $3.13 | $3.05 (-2.56%) | $3.15 | $2.98 | 169.67 K | $177.54 M |
| 09/14/2026 | $3.02 | $3.18 (5.3%) | $3.26 | $3.02 | 196.15 K | $185.10 M |
| 09/11/2026 | $3.05 | $3.04 (-0.33%) | $3.12 | $3.00 | 111.73 K | $176.95 M |
| 09/10/2026 | $3.05 | $3.00 (-1.64%) | $3.11 | $2.94 | 218.18 K | $174.63 M |
| 09/09/2026 | $3.26 | $3.08 (-5.52%) | $3.26 | $3.07 | 135.45 K | $179.28 M |
| 09/08/2026 | $3.28 | $3.24 (-1.22%) | $3.31 | $3.01 | 208.40 K | $188.60 M |
| 09/04/2026 | $3.33 | $3.32 (-0.3%) | $3.39 | $3.23 | 264.34 K | $193.25 M |
| 09/03/2026 | $3.20 | $3.42 (6.87%) | $3.47 | $3.20 | 377.86 K | $199.07 M |
| 09/02/2026 | $3.08 | $3.14 (1.95%) | $3.25 | $3.03 | 209.10 K | $182.78 M |
| 09/01/2026 | $3.31 | $3.12 (-5.74%) | $3.40 | $3.08 | 1.91 M | $181.61 M |
| 08/31/2026 | $3.25 | $3.40 (4.62%) | $3.44 | $3.09 | 478.82 K | $197.91 M |
| 08/28/2026 | $3.38 | $3.25 (-3.85%) | $3.57 | $3.24 | 275.88 K | $189.18 M |
| 08/27/2026 | $3.04 | $3.42 (12.5%) | $3.49 | $3.02 | 640.71 K | $199.07 M |
| 08/26/2026 | $3.07 | $2.98 (-2.93%) | $3.08 | $2.91 | 140.02 K | $173.46 M |
| 08/25/2026 | $3.02 | $3.10 (2.65%) | $3.16 | $3.00 | 302.76 K | $180.45 M |
| 08/24/2026 | $3.07 | $3.03 (-1.3%) | $3.15 | $2.98 | 198.04 K | $176.37 M |
| 08/21/2026 | $2.95 | $3.06 (3.73%) | $3.17 | $2.89 | 334.70 K | $178.12 M |
| 08/20/2026 | $2.83 | $2.84 (0.35%) | $2.84 | $2.74 | 106.41 K | $165.31 M |
| 08/19/2026 | $2.62 | $2.78 (6.11%) | $2.80 | $2.57 | 266.93 K | $161.82 M |
| 08/18/2026 | $2.76 | $2.62 (-5.07%) | $2.86 | $2.59 | 313.30 K | $152.51 M |
| 08/17/2026 | $2.70 | $2.82 (4.44%) | $2.95 | $2.60 | 370.61 K | $164.15 M |
| 08/14/2026 | $2.87 | $2.69 (-6.27%) | $2.87 | $2.62 | 596.05 K | $156.58 M |
| 08/13/2026 | $2.88 | $2.91 (1.04%) | $2.97 | $2.67 | 546.20 K | $169.39 M |
| 08/12/2026 | $3.10 | $2.87 (-7.42%) | $3.20 | $2.82 | 271.60 K | $167.06 M |
| 08/11/2026 | $3.28 | $3.05 (-7.01%) | $3.45 | $2.91 | 700.70 K | $177.54 M |
| 08/10/2026 | $2.98 | $3.05 (2.35%) | $3.12 | $2.95 | 340.70 K | $177.54 M |
| 08/07/2026 | $2.86 | $2.99 (4.55%) | $3.05 | $2.86 | 213.82 K | $174.04 M |
| 08/06/2026 | $2.85 | $2.84 (-0.35%) | $2.95 | $2.82 | 174.61 K | $165.31 M |
| 08/05/2026 | $2.95 | $2.82 (-4.41%) | $3.14 | $2.78 | 331.83 K | $164.15 M |
| 08/04/2026 | $3.02 | $2.97 (-1.66%) | $3.14 | $2.91 | 273.80 K | $172.88 M |
| 08/03/2026 | $3.03 | $3.06 (0.99%) | $3.20 | $3.03 | 269.92 K | $178.12 M |
| 07/31/2026 | $3.07 | $2.98 (-2.93%) | $3.16 | $2.93 | 232.56 K | $173.46 M |
| 07/30/2026 | $3.04 | $3.10 (1.97%) | $3.28 | $3.03 | 481.52 K | $180.45 M |
| 07/29/2026 | $3.25 | $2.98 (-8.31%) | $3.34 | $2.96 | 238.82 K | $173.46 M |
| 07/28/2026 | $3.30 | $3.27 (-0.91%) | $3.43 | $3.20 | 261.00 K | $190.34 M |
| 07/27/2026 | $3.28 | $3.35 (2.13%) | $3.49 | $3.23 | 290.28 K | $195.00 M |
| 07/24/2026 | $3.49 | $3.24 (-7.16%) | $3.56 | $3.23 | 211.89 K | $188.60 M |
| 07/23/2026 | $3.34 | $3.47 (3.89%) | $3.49 | $3.32 | 292.71 K | $201.98 M |
| 07/22/2026 | $3.52 | $3.41 (-3.12%) | $3.57 | $3.34 | 202.14 K | $198.49 M |
| 07/21/2026 | $3.41 | $3.52 (3.23%) | $3.68 | $3.38 | 311.64 K | $204.89 M |
| 07/20/2026 | $3.26 | $3.45 (5.83%) | $3.53 | $3.16 | 315.30 K | $200.82 M |
| 07/17/2026 | $3.31 | $3.26 (-1.51%) | $3.36 | $3.15 | 193.00 K | $189.76 M |
| 07/16/2026 | $3.47 | $3.40 (-2.02%) | $3.48 | $3.30 | 228.55 K | $197.91 M |
| 07/15/2026 | $3.50 | $3.47 (-0.86%) | $3.59 | $3.41 | 222.12 K | $201.98 M |
| 07/14/2026 | $3.38 | $3.47 (2.66%) | $3.57 | $3.23 | 323.41 K | $201.98 M |
| 07/13/2026 | $3.20 | $3.32 (3.75%) | $3.39 | $3.19 | 369.14 K | $193.25 M |
| 07/10/2026 | $3.38 | $3.21 (-5.03%) | $3.47 | $3.15 | 296.10 K | $186.85 M |
| 07/09/2026 | $3.17 | $3.34 (5.36%) | $3.46 | $3.09 | 726.60 K | $194.42 M |
| 07/08/2026 | $3.27 | $3.18 (-2.75%) | $3.43 | $3.12 | 352.50 K | $185.10 M |
| 07/07/2026 | $3.35 | $3.39 (1.19%) | $3.52 | $3.05 | 557.50 K | $197.33 M |
| 07/06/2026 | $2.93 | $3.40 (16.04%) | $3.55 | $2.93 | 905.02 K | $197.91 M |
| 07/02/2026 | $2.99 | $2.88 (-3.68%) | $3.06 | $2.75 | 615.76 K | $167.64 M |
| 07/01/2026 | $2.96 | $2.91 (-1.69%) | $3.47 | $2.82 | 2.66 M | $169.39 M |
| 06/30/2026 | $2.66 | $2.55 (-4.14%) | $2.76 | $2.48 | 185.23 K | $148.43 M |
| 06/29/2026 | $2.58 | $2.62 (1.55%) | $2.71 | $2.47 | 388.90 K | $152.51 M |
| 06/26/2026 | $2.39 | $2.56 (7.11%) | $2.66 | $2.35 | 430.01 K | $149.01 M |
| 06/25/2026 | $2.62 | $2.43 (-7.25%) | $2.70 | $2.36 | 445.80 K | $141.45 M |
| 06/24/2026 | $2.93 | $2.57 (-12.29%) | $2.95 | $2.55 | 516.66 K | $149.60 M |
| 06/23/2026 | $3.00 | $2.96 (-1.33%) | $3.14 | $2.94 | 269.30 K | $172.30 M |
| 06/22/2026 | $3.25 | $3.10 (-4.62%) | $3.33 | $3.07 | 332.80 K | $180.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
