TON Strategy Co. ( TONX) - Price History
Monthly price history for TONX (TON Strategy Co.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.17 | $3.17 |
| May 2026 | $3.98 | $3.98 |
| April 2026 | $2.03 | $2.03 |
| March 2026 | $2.47 | $2.47 |
| February 2026 | $1.94 | $1.94 |
| January 2026 | $2.61 | $2.61 |
| December 2025 | $1.99 | $1.99 |
| November 2025 | $3.41 | $3.41 |
| October 2025 | $4.31 | $4.31 |
| September 2025 | $7.04 | $7.04 |
| August 2025 | $14.50 | $14.50 |
| July 2025 | $9.74 | $9.74 |
| June 2025 | $6.86 | $6.86 |
| May 2025 | $8.09 | $8.09 |
| April 2025 | $4.98 | $4.98 |
| March 2025 | $4.67 | $4.67 |
| February 2025 | $4.74 | $4.74 |
| January 2025 | $5.85 | $5.85 |
| December 2024 | $6.54 | $6.54 |
| November 2024 | $9.42 | $9.42 |
| October 2024 | $11.38 | $11.38 |
| September 2024 | $9.60 | $0.05 |
| August 2024 | $14.40 | $0.07 |
| July 2024 | $18.40 | $0.09 |
| June 2024 | $24.80 | $0.12 |
| May 2024 | $33 | $0.16 |
| April 2024 | $31 | $0.16 |
| March 2024 | $53 | $0.26 |
| February 2024 | $30.40 | $0.15 |
| January 2024 | $31.60 | $0.16 |
| December 2023 | $34.40 | $0.17 |
| November 2023 | $39 | $0.20 |
| October 2023 | $56 | $0.28 |
| September 2023 | $140 | $0.70 |
| August 2023 | $143 | $0.72 |
| July 2023 | $232 | $1.16 |
| June 2023 | $216 | $1.08 |
| May 2023 | $292 | $1.46 |
| April 2023 | $414 | $2.07 |
| March 2023 | $960 | $0.12 |
| February 2023 | $1,056 | $0.13 |
| January 2023 | $1,560 | $0.20 |
| December 2022 | $1,312 | $0.16 |
| November 2022 | $1,304 | $0.16 |
| October 2022 | $1,896 | $0.24 |
| September 2022 | $3,760 | $0.47 |
| August 2022 | $3,936 | $0.49 |
| July 2022 | $4,648 | $0.58 |
| June 2022 | $4,176 | $0.52 |
| May 2022 | $4,176 | $0.52 |
| April 2022 | $5,040 | $0.63 |
| March 2022 | $7,584 | $0.95 |
| February 2022 | $9,440 | $1.18 |
| January 2022 | $10,400 | $1.30 |
| December 2021 | $9,920 | $1.24 |
| November 2021 | $12,240 | $1.53 |
| October 2021 | $16,560 | $2.07 |
| September 2021 | $15,360 | $1.92 |
| August 2021 | $16,640 | $2.08 |
| July 2021 | $18,640 | $2.33 |
| June 2021 | $16,400 | $2.05 |
| May 2021 | $9,680 | $1.21 |
| April 2021 | $9,280 | $1.16 |
| March 2021 | $11,200 | $1.40 |
| February 2021 | $18,240 | $2.28 |
| January 2021 | $12,960 | $1.62 |
| December 2020 | $13,200 | $1.65 |
| November 2020 | $8,696 | $1.09 |
| October 2020 | $8,480 | $1.06 |
| September 2020 | $8,640 | $1.08 |
| August 2020 | $9,360 | $1.17 |
| July 2020 | $8,160 | $1.02 |
| June 2020 | $8,880 | $1.11 |
| May 2020 | $9,336 | $1.17 |
| April 2020 | $10,960 | $1.37 |
| March 2020 | $10,080 | $1.26 |
| February 2020 | $12,800 | $1.60 |
| January 2020 | $10,960 | $1.37 |
| December 2019 | $12,400 | $1.55 |
| November 2019 | $7,160 | $0.90 |
| October 2019 | $8,160 | $1.02 |
| September 2019 | $8,640 | $1.08 |
| August 2019 | $9,376 | $1.17 |
| July 2019 | $15,840 | $1.98 |
| June 2019 | $16,000 | $2 |
| May 2019 | $14,400 | $1.80 |
| April 2019 | $19,440 | $2.43 |
| March 2019 | $50,800 | $6.35 |
| February 2019 | $119,200 | $14.90 |
| January 2019 | $72,000 | $0.60 |
| December 2018 | $38,040 | $0.32 |
| November 2018 | $45,600 | $0.38 |
| October 2018 | $36,000 | $0.30 |
| September 2018 | $48,240 | $0.40 |
| August 2018 | $74,400 | $0.62 |
| July 2018 | $62,760 | $0.52 |
| June 2018 | $72,000 | $0.60 |
| May 2018 | $88,800 | $0.74 |
| April 2018 | $184,800 | $1.54 |
| March 2018 | $174,000 | $1.45 |
| February 2018 | $54,600 | $0.46 |
| January 2018 | $23,280 | $0.19 |
| December 2017 | $11,760 | $0.10 |
| November 2017 | $12,120 | $0.10 |
| October 2017 | $10,680 | $0.09 |
| September 2017 | $9,600 | $0.08 |
| August 2017 | $14,160 | $0.12 |
| July 2017 | $14,400 | $0.12 |
| June 2017 | $24,720 | $0.21 |
| May 2017 | $36,000 | $0.30 |
| April 2017 | $28,680 | $0.24 |
| March 2017 | $12,600 | $0.10 |
| February 2017 | $13,200 | $0.11 |
| January 2017 | $16,800 | $0.14 |
| December 2016 | $9,600 | $0.08 |
| November 2016 | $13,080 | $0.11 |
| October 2016 | $16,080 | $0.13 |
| September 2016 | $17,400 | $0.14 |
| August 2016 | $11,400 | $0.10 |
| July 2016 | $10,800 | $0.09 |
| June 2016 | $12,720 | $0.11 |
| May 2016 | $14,400 | $0.12 |
| April 2016 | $8,160 | $0.07 |
| March 2016 | $9,600 | $0.08 |
| February 2016 | $6,000 | $0.05 |
| January 2016 | $3,000 | $0.02 |
| December 2015 | $6,000 | $0.05 |
| November 2015 | $9,960 | $0.08 |
| October 2015 | $9,000 | $0.08 |
| September 2015 | $240,000 | $2 |
| August 2015 | $360,000 | $3 |
| July 2015 | $238,800 | $1.99 |
| June 2015 | $156,000 | $1.30 |
| May 2015 | $156,000 | $1.30 |
| April 2015 | $156,000 | $1.30 |
| March 2015 | $156,000 | $1.30 |
| February 2015 | $156,000 | $1.30 |
| January 2015 | $225,600 | $1.88 |
| December 2014 | $238,800 | $1.99 |
| November 2014 | $192,000 | $1.60 |
TONX
Price: $3.17
52 week price:
Payout Ratio Range:
Earnings Per Share: -5.01 USD
Exchange: NCM
Sector: Technology
Industry: Software - Application
Market Capitalization: 207.5 million