NASDAQ:TONX

Ton Strategy Stock Price (Quote)

etoro logo Buy TONX
*Your capital is at risk
$3.05
+0.0600 (+2.01%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days $2.78 $3.68 Monday, 10th Aug 2026 TONX stock ended at $3.05. This is 2.01% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 4.70% from a day low at $2.98 to a day high of $3.12.
90 days $2.35 $4.42
52 weeks $1.75 $17.40

Historical Ton Strategy Co. prices

Date Open High Low Close Volume
Aug 10, 2026 $2.98 $3.12 $2.98 $3.05 339 815
Aug 07, 2026 $2.86 $3.05 $2.86 $2.99 213 791
Aug 06, 2026 $2.85 $2.95 $2.82 $2.84 174 609
Aug 05, 2026 $2.95 $3.14 $2.78 $2.82 331 825
Aug 04, 2026 $3.02 $3.14 $2.91 $2.97 273 800
Aug 03, 2026 $3.03 $3.20 $3.03 $3.06 269 917
Jul 31, 2026 $3.07 $3.16 $2.93 $2.98 232 442
Jul 30, 2026 $3.04 $3.28 $3.04 $3.10 481 309
Jul 29, 2026 $3.25 $3.34 $2.96 $2.98 232 298
Jul 28, 2026 $3.30 $3.43 $3.20 $3.27 260 997
Jul 27, 2026 $3.28 $3.49 $3.23 $3.35 289 906
Jul 24, 2026 $3.49 $3.56 $3.23 $3.24 211 411
Jul 23, 2026 $3.34 $3.49 $3.32 $3.47 292 612
Jul 22, 2026 $3.51 $3.57 $3.34 $3.41 200 920
Jul 21, 2026 $3.41 $3.68 $3.38 $3.52 310 846
Jul 20, 2026 $3.26 $3.52 $3.16 $3.45 312 068
Jul 17, 2026 $3.31 $3.36 $3.15 $3.26 192 314
Jul 16, 2026 $3.47 $3.47 $3.30 $3.40 228 020
Jul 15, 2026 $3.50 $3.59 $3.41 $3.47 219 587
Jul 14, 2026 $3.35 $3.55 $3.23 $3.47 323 393
Jul 13, 2026 $3.20 $3.39 $3.19 $3.32 363 514
Jul 10, 2026 $3.38 $3.47 $3.15 $3.21 292 977
Jul 09, 2026 $3.17 $3.46 $3.09 $3.34 724 223
Jul 08, 2026 $3.27 $3.43 $3.12 $3.18 352 401
Jul 07, 2026 $3.35 $3.52 $3.07 $3.39 546 162

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TONX stock historical prices to predict future price movements?
Trend Analysis: Examine the TONX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TONX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE