TON Strategy Stock Price History
NASDAQ: TONXFinanceFinance: Consumer ServicesUSD
3.22-0.02 (-0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TONX price history at a glance
The price history for TON Strategy (TONX) on this page begins on November 17, 2014, when the stock closed at $180,000.00; it most recently closed at $3.22 on October 5, 2026. The highest price in this record is $364,800.00, reached on April 16, 2018; the latest close is 100.0% below that peak. Across the 11 complete calendar years in the table, TONX finished higher in 3 and lower in 8. Its best year was 2018 (+216.3%) and its worst was 2015 (-97.5%).
Over roughly 12 years the share price changed -100.0%, a -60.1% compound annual price return (excluding dividends). In the last 12 months alone, TONX has lost 47.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $364,800.00
- Date of high
- Apr 16, 2018
- Low since 2014
- $1.75
- Date of low
- Feb 23, 2026
- 52-week high
- $5.42
- 52-week low
- $1.75
- Last close
- $3.22
TONX returns
1 week
-9.80%
1 month
+4.55%
3 months
+0.31%
6 months
+54.81%
Year to date
+61.81%
1 year
-47.21%
3 years
-97.26%
5 years
-99.98%
TONX price return, excluding dividends.
TONX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.22 | +33.61% |
| 2025 | 2.41 | -68.16% |
| 2024 | 7.57 | -77.99% |
| 2023 | 34.40 | -97.38% |
| 2022 | 1,312.00 | -86.77% |
| 2021 | 9,920.00 | -24.85% |
| 2020 | 13,200.00 | -3.51% |
| 2019 | 13,680.00 | -63.23% |
| 2018 | 37,200.00 | +216.33% |
| 2017 | 11,760.00 | +22.50% |
| 2016 | 9,600.00 | +60.00% |
| 2015 | 6,000.00 | -97.49% |
| 2014* | 238,800.00 | +32.67% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TONX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 3.31 | 3.18 | 3.22 | -0.62% | |
| 3.30 | 3.35 | 3.17 | 3.24 | -7.69% | |
| 3.49 | 3.52 | 3.37 | 3.51 | -1.96% | |
| 3.62 | 3.64 | 3.53 | 3.58 | -0.28% | |
| 3.57 | 3.66 | 3.51 | 3.59 | +0.56% | |
| 3.72 | 3.79 | 3.47 | 3.57 | -1.65% | |
| 3.77 | 3.77 | 3.59 | 3.63 | -3.97% | |
| 4.05 | 4.06 | 3.75 | 3.78 | -4.30% | |
| 3.98 | 4.08 | 3.87 | 3.95 | -0.75% | |
| 3.82 | 4.11 | 3.75 | 3.98 | +11.33% | |
| 3.87 | 3.89 | 3.56 | 3.58 | -7.62% | |
| 4.02 | 4.02 | 3.80 | 3.87 | -4.21% | |
| 4.04 | 4.20 | 3.89 | 4.04 | -0.74% | |
| 3.83 | 4.14 | 3.82 | 4.07 | +5.99% | |
| 3.48 | 3.85 | 3.42 | 3.84 | +13.27% | |
| 3.13 | 3.40 | 3.07 | 3.39 | +9.35% | |
| 3.00 | 3.10 | 2.96 | 3.10 | +5.44% | |
| 3.04 | 3.06 | 2.88 | 2.94 | -3.61% | |
| 3.13 | 3.15 | 2.98 | 3.05 | -4.09% | |
| 3.02 | 3.26 | 3.02 | 3.18 | +4.61% | |
| 3.05 | 3.12 | 3.00 | 3.04 | +1.33% | |
| 3.05 | 3.11 | 2.94 | 3.00 | -2.60% | |
| 3.26 | 3.26 | 3.07 | 3.08 | -4.94% | |
| 3.28 | 3.31 | 3.01 | 3.24 | -2.41% | |
| 3.33 | 3.39 | 3.23 | 3.32 | -2.92% | |
| 3.20 | 3.47 | 3.20 | 3.42 | +8.92% | |
| 3.08 | 3.25 | 3.03 | 3.14 | +0.64% | |
| 3.31 | 3.40 | 3.08 | 3.12 | -8.24% | |
| 3.25 | 3.44 | 3.09 | 3.40 | +4.62% | |
| 3.38 | 3.57 | 3.24 | 3.25 | -4.97% | |
| 3.04 | 3.49 | 3.02 | 3.42 | +14.77% | |
| 3.07 | 3.08 | 2.91 | 2.98 | -3.87% | |
| 3.02 | 3.16 | 3.00 | 3.10 | +2.31% | |
| 3.07 | 3.15 | 2.98 | 3.03 | -0.98% | |
| 2.95 | 3.17 | 2.89 | 3.06 | +7.75% | |
| 2.83 | 2.84 | 2.74 | 2.84 | +2.16% | |
| 2.62 | 2.80 | 2.57 | 2.78 | +6.11% | |
| 2.76 | 2.86 | 2.59 | 2.62 | -7.09% | |
| 2.70 | 2.95 | 2.60 | 2.82 | +4.83% | |
| 2.87 | 2.87 | 2.62 | 2.69 | -7.56% | |
| 2.88 | 2.97 | 2.67 | 2.91 | +1.39% | |
| 3.10 | 3.20 | 2.82 | 2.87 | -5.90% | |
| 3.28 | 3.45 | 2.91 | 3.05 | 0.00% | |
| 2.98 | 3.12 | 2.95 | 3.05 | +2.01% | |
| 2.86 | 3.05 | 2.86 | 2.99 | +5.28% | |
| 2.85 | 2.95 | 2.82 | 2.84 | +0.71% | |
| 2.95 | 3.14 | 2.78 | 2.82 | -5.05% | |
| 3.02 | 3.14 | 2.91 | 2.97 | -2.94% | |
| 3.03 | 3.20 | 3.03 | 3.06 | +2.68% | |
| 3.07 | 3.16 | 2.93 | 2.98 | -3.87% | |
| 3.04 | 3.28 | 3.03 | 3.10 | +4.03% | |
| 3.25 | 3.34 | 2.96 | 2.98 | -8.87% | |
| 3.30 | 3.43 | 3.20 | 3.27 | -2.39% | |
| 3.28 | 3.49 | 3.23 | 3.35 | +3.40% | |
| 3.49 | 3.56 | 3.23 | 3.24 | -6.63% | |
| 3.34 | 3.49 | 3.32 | 3.47 | +1.76% | |
| 3.52 | 3.57 | 3.34 | 3.41 | -3.12% | |
| 3.41 | 3.68 | 3.38 | 3.52 | +2.03% | |
| 3.26 | 3.53 | 3.16 | 3.45 | +5.83% | |
| 3.31 | 3.36 | 3.15 | 3.26 | -4.12% | |
| 3.47 | 3.48 | 3.30 | 3.40 | -2.02% | |
| 3.50 | 3.59 | 3.41 | 3.47 | 0.00% | |
| 3.38 | 3.57 | 3.23 | 3.47 | +4.52% | |
| 3.20 | 3.39 | 3.19 | 3.32 | +3.43% | |
| 3.38 | 3.47 | 3.15 | 3.21 | -3.89% | |
| 3.17 | 3.46 | 3.09 | 3.34 | +5.03% | |
| 3.27 | 3.43 | 3.12 | 3.18 | -6.19% | |
| 3.35 | 3.52 | 3.05 | 3.39 | -0.29% | |
| 2.93 | 3.55 | 2.93 | 3.40 | +18.06% | |
| 2.99 | 3.06 | 2.75 | 2.88 | -1.03% | |
| 2.96 | 3.47 | 2.82 | 2.91 | +14.12% | |
| 2.66 | 2.76 | 2.48 | 2.55 | -2.67% | |
| 2.58 | 2.71 | 2.47 | 2.62 | +2.34% | |
| 2.39 | 2.66 | 2.35 | 2.56 | +5.35% | |
| 2.62 | 2.70 | 2.36 | 2.43 | -5.45% | |
| 2.93 | 2.95 | 2.55 | 2.57 | -13.18% | |
| 3.00 | 3.14 | 2.94 | 2.96 | -4.52% | |
| 3.25 | 3.33 | 3.07 | 3.10 | -7.46% | |
| 3.30 | 3.38 | 3.10 | 3.35 | +4.36% | |
| 3.35 | 3.60 | 3.18 | 3.21 | -5.59% | |
| 3.45 | 3.51 | 3.18 | 3.40 | -2.30% | |
| 3.28 | 3.66 | 3.28 | 3.48 | +10.48% | |
| 3.24 | 3.30 | 3.01 | 3.15 | +0.32% | |
| 3.15 | 3.18 | 2.89 | 3.14 | +0.96% | |
| 3.18 | 3.31 | 3.06 | 3.11 | -3.72% | |
| 3.29 | 3.57 | 3.16 | 3.23 | -1.82% | |
| 3.16 | 3.37 | 3.04 | 3.29 | +5.79% | |
| 3.65 | 3.70 | 3.04 | 3.11 | -16.84% | |
| 3.66 | 3.86 | 3.65 | 3.74 | -0.53% | |
| 3.95 | 3.95 | 3.69 | 3.76 | -5.05% | |
| 4.23 | 4.44 | 3.92 | 3.96 | -6.38% | |
| 3.94 | 4.29 | 3.88 | 4.23 | +6.28% | |
| 3.79 | 4.09 | 3.72 | 3.98 | +5.85% | |
| 3.95 | 4.10 | 3.61 | 3.76 | -7.16% | |
| 3.81 | 4.09 | 3.57 | 4.05 | +5.74% | |
| 3.94 | 4.02 | 3.50 | 3.83 | -2.79% | |
| 3.75 | 4.10 | 3.61 | 3.94 | +6.20% | |
| 3.29 | 3.74 | 3.21 | 3.71 | +13.11% | |
| 3.39 | 3.41 | 3.15 | 3.28 | -3.53% | |
| 3.37 | 3.59 | 3.16 | 3.40 | +0.89% | |
| 3.63 | 3.66 | 3.17 | 3.37 | -8.17% | |
| 3.52 | 3.84 | 3.40 | 3.67 | +2.51% | |
| 3.69 | 3.90 | 3.33 | 3.58 | -4.53% | |
| 3.40 | 3.89 | 3.27 | 3.75 | +8.07% | |
| 3.10 | 3.75 | 3.10 | 3.47 | +4.20% | |
| 3.54 | 3.58 | 3.23 | 3.33 | -8.52% | |
| 3.22 | 3.73 | 3.11 | 3.64 | +12.00% | |
| 3.13 | 3.42 | 3.08 | 3.25 | +1.88% | |
| 2.83 | 3.25 | 2.55 | 3.19 | +19.92% | |
| 2.33 | 2.67 | 2.33 | 2.66 | +27.27% | |
| 2.14 | 2.17 | 2.07 | 2.09 | -1.42% | |
| 2.05 | 2.24 | 2.05 | 2.12 | +4.43% | |
| 2.07 | 2.10 | 2.01 | 2.03 | -1.46% | |
| 2.20 | 2.21 | 2.06 | 2.06 | -5.94% | |
| 2.27 | 2.27 | 2.15 | 2.19 | -3.10% | |
| 2.39 | 2.43 | 2.13 | 2.26 | -5.04% | |
| 2.40 | 2.46 | 2.37 | 2.38 | +0.85% | |
| 2.49 | 2.49 | 2.33 | 2.36 | -7.09% | |
| 2.46 | 2.68 | 2.46 | 2.54 | +7.17% | |
| 2.50 | 2.53 | 2.36 | 2.37 | -5.20% | |
| 2.37 | 2.59 | 2.36 | 2.50 | +3.73% | |
| 2.68 | 2.70 | 2.40 | 2.41 | -7.31% | |
| 2.53 | 2.66 | 2.45 | 2.60 | +2.77% | |
| 2.37 | 2.58 | 2.33 | 2.53 | +7.20% | |
| 2.43 | 2.51 | 2.31 | 2.36 | -1.67% | |
| 2.08 | 2.45 | 2.07 | 2.40 | +15.38% | |
| 2.09 | 2.15 | 2.05 | 2.08 | -0.95% | |
| 2.13 | 2.26 | 2.03 | 2.10 | -1.87% | |
| 2.17 | 2.27 | 2.10 | 2.14 | +2.88% | |
| 2.25 | 2.27 | 2.05 | 2.08 | -8.77% | |
| 2.36 | 2.41 | 2.22 | 2.28 | -4.60% | |
| 2.35 | 2.49 | 2.15 | 2.39 | +0.84% | |
| 2.48 | 2.65 | 2.36 | 2.37 | -4.05% | |
| 2.42 | 2.63 | 2.20 | 2.47 | +0.82% | |
| 2.42 | 2.56 | 2.38 | 2.45 | +0.62% | |
| 2.65 | 2.67 | 2.38 | 2.44 | -9.48% | |
| 2.93 | 2.93 | 2.66 | 2.69 | -8.81% | |
| 2.87 | 3.00 | 2.86 | 2.95 | +4.98% | |
| 2.89 | 2.91 | 2.61 | 2.81 | -3.44% | |
| 2.95 | 3.21 | 2.87 | 2.91 | -1.36% | |
| 2.86 | 2.95 | 2.60 | 2.95 | +1.72% | |
| 2.86 | 3.01 | 2.75 | 2.90 | -1.69% | |
| 3.21 | 3.21 | 2.84 | 2.95 | -8.39% | |
| 3.31 | 3.49 | 3.20 | 3.22 | -2.72% | |
| 3.39 | 3.55 | 3.26 | 3.31 | -1.19% | |
| 3.08 | 3.42 | 3.05 | 3.35 | +8.77% | |
| 3.04 | 3.23 | 3.00 | 3.08 | -0.65% | |
| 2.94 | 3.10 | 2.83 | 3.10 | +5.08% | |
| 2.75 | 3.06 | 2.73 | 2.95 | +7.27% | |
| 2.73 | 2.95 | 2.58 | 2.75 | +0.73% | |
| 2.49 | 2.74 | 2.41 | 2.73 | +9.20% | |
| 2.45 | 2.64 | 2.45 | 2.50 | +0.81% | |
| 2.36 | 2.53 | 2.31 | 2.48 | +9.25% | |
| 2.18 | 2.28 | 2.07 | 2.27 | +0.89% | |
| 1.90 | 2.26 | 1.88 | 2.25 | +15.98% | |
| 1.94 | 1.99 | 1.89 | 1.94 | -2.51% | |
| 2.01 | 2.07 | 1.89 | 1.99 | +1.02% | |
| 1.84 | 2.08 | 1.80 | 1.97 | +8.24% | |
| 1.78 | 1.83 | 1.75 | 1.82 | +0.55% | |
| 1.83 | 1.87 | 1.79 | 1.81 | -3.21% | |
| 1.90 | 1.96 | 1.83 | 1.87 | -4.10% | |
| 1.83 | 1.98 | 1.79 | 1.95 | +4.84% | |
| 1.91 | 1.99 | 1.85 | 1.86 | -3.63% | |
| 2.06 | 2.09 | 1.91 | 1.93 | -8.10% | |
| 1.94 | 2.10 | 1.94 | 2.10 | +9.95% | |
| 1.84 | 1.95 | 1.78 | 1.91 | +3.24% | |
| 1.93 | 1.93 | 1.79 | 1.85 | -3.65% | |
| 1.99 | 2.11 | 1.87 | 1.92 | -4.95% | |
| 1.93 | 2.04 | 1.86 | 2.02 | +3.06% | |
| 1.84 | 2.06 | 1.83 | 1.96 | +8.89% | |
| 1.87 | 2.03 | 1.78 | 1.80 | -6.98% | |
| 2.03 | 2.04 | 1.88 | 1.94 | -6.52% | |
| 2.20 | 2.21 | 1.93 | 2.07 | -4.17% | |
| 2.59 | 2.60 | 2.16 | 2.16 | -17.24% | |
| 2.54 | 2.70 | 2.47 | 2.61 | +0.38% | |
| 2.53 | 2.64 | 2.42 | 2.60 | +0.39% | |
| 2.65 | 2.71 | 2.53 | 2.59 | -0.38% | |
| 2.65 | 2.65 | 2.48 | 2.60 | -1.89% | |
| 2.55 | 2.68 | 2.42 | 2.65 | +2.71% | |
| 2.66 | 2.73 | 2.53 | 2.58 | -2.64% | |
| 2.82 | 2.85 | 2.64 | 2.65 | -4.33% | |
| 2.61 | 2.80 | 2.56 | 2.77 | +7.36% | |
| 2.80 | 2.80 | 2.56 | 2.58 | -10.10% | |
| 2.94 | 2.99 | 2.84 | 2.87 | -2.71% | |
| 2.96 | 3.13 | 2.85 | 2.95 | +0.34% | |
| 2.87 | 3.16 | 2.86 | 2.94 | +0.34% | |
| 2.90 | 2.98 | 2.76 | 2.93 | 0.00% | |
| 2.96 | 2.96 | 2.77 | 2.93 | -2.33% | |
| 3.08 | 3.08 | 2.86 | 3.00 | -0.33% | |
| 2.92 | 3.03 | 2.81 | 3.01 | +0.33% | |
| 2.77 | 3.18 | 2.66 | 3.00 | +11.52% | |
| 2.60 | 2.76 | 2.52 | 2.69 | +5.49% | |
| 2.55 | 2.76 | 2.43 | 2.55 | +5.81% | |
| 2.01 | 2.48 | 2.01 | 2.41 | +21.11% | |
| 2.02 | 2.04 | 1.88 | 1.99 | -1.49% | |
| 2.17 | 2.17 | 1.99 | 2.02 | -6.91% | |
| 2.19 | 2.22 | 2.10 | 2.17 | -0.91% | |
| 2.21 | 2.29 | 2.15 | 2.19 | -0.90% | |
| 2.16 | 2.22 | 2.11 | 2.21 | +0.91% | |
| 2.28 | 2.28 | 2.15 | 2.19 | -5.19% | |
| 2.43 | 2.45 | 2.28 | 2.31 | -4.94% | |
| 2.41 | 2.49 | 2.38 | 2.43 | +0.41% | |
| 2.47 | 2.56 | 2.42 | 2.42 | -0.82% | |
| 2.57 | 2.59 | 2.43 | 2.44 | -4.69% | |
| 2.55 | 2.62 | 2.48 | 2.56 | -0.39% | |
| 2.70 | 2.72 | 2.53 | 2.57 | -3.93% | |
| 2.97 | 2.97 | 2.48 | 2.68 | -8.08% | |
| 3.13 | 3.13 | 2.76 | 2.91 | -7.32% | |
| 3.18 | 3.25 | 3.06 | 3.14 | -1.26% | |
| 2.94 | 3.22 | 2.87 | 3.18 | +7.43% | |
| 3.10 | 3.18 | 2.85 | 2.96 | -3.27% | |
| 3.56 | 3.56 | 3.01 | 3.06 | -14.53% | |
| 3.47 | 3.68 | 3.42 | 3.58 | +2.87% | |
| 2.92 | 3.51 | 2.92 | 3.48 | +15.42% | |
| 3.07 | 3.11 | 2.97 | 3.02 | -0.99% | |
| 3.21 | 3.25 | 3.04 | 3.05 | -10.70% | |
| 3.17 | 3.53 | 3.11 | 3.41 | +8.60% | |
| 2.91 | 3.19 | 2.90 | 3.14 | +9.60% | |
| 3.05 | 3.16 | 2.73 | 2.87 | -6.07% | |
| 2.81 | 3.12 | 2.81 | 3.05 | +5.90% | |
| 2.74 | 3.03 | 2.74 | 2.88 | -1.71% | |
| 2.89 | 3.12 | 2.88 | 2.93 | +2.45% | |
| 3.09 | 3.25 | 2.80 | 2.86 | -7.14% | |
| 3.02 | 3.18 | 2.91 | 3.08 | -2.53% | |
| 3.23 | 3.36 | 3.13 | 3.16 | -4.53% | |
| 3.34 | 3.57 | 3.30 | 3.31 | -5.16% | |
| 3.65 | 4.22 | 3.47 | 3.49 | -3.06% | |
| 3.24 | 3.79 | 3.21 | 3.60 | +14.29% | |
| 3.20 | 3.25 | 3.10 | 3.15 | -2.17% | |
| 3.42 | 3.45 | 3.22 | 3.22 | -2.42% | |
| 3.12 | 3.31 | 3.01 | 3.30 | +4.43% | |
| 3.45 | 3.45 | 3.15 | 3.16 | -8.93% | |
| 3.49 | 3.49 | 3.21 | 3.47 | +0.29% | |
| 4.29 | 4.29 | 3.05 | 3.46 | -16.43% | |
| 4.31 | 4.32 | 3.92 | 4.14 | -3.94% | |
| 4.24 | 4.33 | 4.20 | 4.31 | +2.62% | |
| 4.40 | 4.40 | 4.05 | 4.20 | -1.87% | |
| 4.11 | 4.37 | 3.89 | 4.28 | +2.88% | |
| 4.07 | 4.18 | 3.96 | 4.16 | +1.71% | |
| 3.94 | 4.18 | 3.90 | 4.09 | +3.54% | |
| 3.82 | 3.98 | 3.56 | 3.95 | +4.22% | |
| 3.79 | 3.84 | 3.57 | 3.79 | +4.99% | |
| 3.91 | 4.06 | 3.46 | 3.61 | -9.75% | |
| 4.13 | 4.16 | 3.94 | 4.00 | -3.61% | |
| 3.86 | 4.23 | 3.80 | 4.15 | +12.47% | |
| 3.91 | 4.04 | 3.67 | 3.69 | -7.98% | |
| 4.24 | 4.38 | 3.91 | 4.01 | -3.84% | |
| 4.30 | 4.42 | 4.13 | 4.17 | -2.57% | |
| 4.52 | 4.64 | 4.25 | 4.28 | -9.32% | |
| 5.37 | 5.42 | 4.41 | 4.72 | -15.11% | |
| 6.07 | 6.32 | 5.42 | 5.56 | -8.85% | |
| 6.33 | 6.33 | 5.95 | 6.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TONX chart for longer ranges.