Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.860	2.950	2.600	2.950	836,287	+0.05(+1.72%)
Mar 19, 2026	2.860	3.005	2.751	2.900	675,854	-0.05(-1.69%)
Mar 18, 2026	3.210	3.210	2.841	2.950	665,359	-0.27(-8.39%)
Mar 17, 2026	3.310	3.490	3.200	3.220	246,271	-0.09(-2.72%)
Mar 16, 2026	3.390	3.550	3.260	3.310	421,656	-0.04(-1.19%)
Mar 13, 2026	3.080	3.419	3.050	3.350	430,048	+0.27(+8.77%)
Mar 12, 2026	3.040	3.225	3.004	3.080	344,533	-0.02(-0.65%)
Mar 11, 2026	2.940	3.100	2.830	3.100	288,356	+0.15(+5.08%)
Mar 10, 2026	2.750	3.060	2.730	2.950	332,449	+0.20(+7.27%)
Mar 09, 2026	2.730	2.950	2.576	2.750	365,786	+0.02(+0.73%)
Mar 06, 2026	2.490	2.740	2.410	2.730	453,922	+0.23(+9.20%)
Mar 05, 2026	2.450	2.642	2.450	2.500	347,901	+0.02(+0.81%)
Mar 04, 2026	2.360	2.530	2.310	2.480	375,596	+0.21(+9.25%)
Mar 03, 2026	2.180	2.280	2.070	2.270	366,077	+0.02(+0.89%)
Mar 02, 2026	1.900	2.260	1.884	2.250	748,887	+0.31(+15.98%)
Feb 27, 2026	1.940	1.985	1.885	1.940	113,758	-0.05(-2.51%)
Feb 26, 2026	2.010	2.070	1.890	1.990	181,116	+0.02(+1.02%)
Feb 25, 2026	1.840	2.080	1.800	1.970	353,349	+0.15(+8.24%)
Feb 24, 2026	1.780	1.830	1.750	1.820	196,357	+0.01(+0.55%)
Feb 23, 2026	1.830	1.870	1.790	1.810	377,295	-0.06(-3.21%)
Feb 20, 2026	1.900	1.960	1.830	1.870	373,801	-0.08(-4.10%)
Feb 19, 2026	1.830	1.980	1.790	1.950	311,263	+0.09(+4.84%)
Feb 18, 2026	1.910	1.990	1.850	1.860	318,059	-0.07(-3.63%)
Feb 17, 2026	2.060	2.085	1.910	1.930	304,899	-0.17(-8.10%)
Feb 13, 2026	1.940	2.100	1.940	2.100	525,509	+0.19(+9.95%)
Feb 12, 2026	1.840	1.950	1.780	1.910	354,416	+0.06(+3.24%)
Feb 11, 2026	1.930	1.930	1.790	1.850	304,261	-0.07(-3.65%)
Feb 10, 2026	1.990	2.110	1.865	1.920	425,623	-0.10(-4.95%)
Feb 09, 2026	1.930	2.040	1.860	2.020	242,915	+0.06(+3.06%)
Feb 06, 2026	1.840	2.055	1.830	1.960	621,155	+0.16(+8.89%)
Feb 05, 2026	1.870	2.030	1.775	1.800	493,266	-0.14(-6.98%)
Feb 04, 2026	2.030	2.040	1.880	1.935	476,151	-0.13(-6.52%)
Feb 03, 2026	2.200	2.209	1.930	2.070	1,048,542	-0.09(-4.17%)
Feb 02, 2026	2.590	2.600	2.160	2.160	459,158	-0.45(-17.24%)
Jan 30, 2026	2.540	2.700	2.470	2.610	535,111	+0.01(+0.38%)
Jan 29, 2026	2.530	2.637	2.420	2.600	387,416	+0.01(+0.39%)
Jan 28, 2026	2.640	2.710	2.530	2.590	291,373	-0.01(-0.38%)
Jan 27, 2026	2.650	2.650	2.480	2.600	280,177	-0.05(-1.89%)
Jan 26, 2026	2.550	2.678	2.420	2.650	287,745	+0.07(+2.71%)
Jan 23, 2026	2.660	2.730	2.530	2.580	252,124	-0.07(-2.64%)
Jan 22, 2026	2.820	2.850	2.640	2.650	226,103	-0.12(-4.33%)
Jan 21, 2026	2.610	2.800	2.560	2.770	286,631	+0.19(+7.36%)
Jan 20, 2026	2.800	2.800	2.560	2.580	397,121	-0.29(-10.10%)
Jan 16, 2026	2.940	2.990	2.840	2.870	521,553	-0.08(-2.71%)
Jan 15, 2026	2.960	3.130	2.850	2.950	737,210	+0.01(+0.34%)
Jan 14, 2026	2.870	3.160	2.860	2.940	445,624	+0.01(+0.34%)
Jan 13, 2026	2.900	2.982	2.760	2.930	359,123	+0.00(+0.00%)
Jan 12, 2026	2.960	2.960	2.770	2.930	1,015,220	-0.07(-2.33%)
Jan 09, 2026	3.080	3.080	2.860	3.000	747,605	-0.01(-0.33%)
Jan 08, 2026	2.920	3.030	2.810	3.010	487,528	+0.01(+0.33%)
Jan 07, 2026	2.770	3.180	2.660	3.000	853,490	+0.31(+11.52%)
Jan 06, 2026	2.600	2.755	2.520	2.690	699,601	+0.14(+5.49%)
Jan 05, 2026	2.550	2.755	2.430	2.550	797,401	+0.14(+5.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

TON Strategy Company - Common Stock (NQ:TONX)

Historical Prices