NASDAQ:TONX

Ton Strategy Stock Price (Quote)

etoro logo Buy TONX
*Your capital is at risk
$3.35
+0.140 (+4.36%)
At Close: Jun 18, 2026

Range Low Price High Price Comment
30 days $2.89 $4.42 Thursday, 18th Jun 2026 TONX stock ended at $3.35. This is 4.36% more than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 9.03% from a day low at $3.10 to a day high of $3.38.
90 days $2.01 $4.42
52 weeks $1.75 $17.40

Historical Ton Strategy Co. prices

Date Open High Low Close Volume
Jun 18, 2026 $3.30 $3.38 $3.10 $3.35 363 751
Jun 17, 2026 $3.35 $3.60 $3.18 $3.21 224 693
Jun 16, 2026 $3.45 $3.51 $3.18 $3.40 200 202
Jun 15, 2026 $3.28 $3.56 $3.28 $3.48 366 031
Jun 12, 2026 $3.24 $3.30 $3.01 $3.15 322 043
Jun 11, 2026 $3.15 $3.18 $2.89 $3.14 174 798
Jun 10, 2026 $3.18 $3.31 $3.06 $3.11 106 989
Jun 09, 2026 $3.29 $3.57 $3.16 $3.23 245 911
Jun 08, 2026 $3.16 $3.37 $3.04 $3.29 278 523
Jun 05, 2026 $3.65 $3.70 $3.04 $3.11 325 997
Jun 04, 2026 $3.66 $3.86 $3.65 $3.74 252 348
Jun 03, 2026 $3.95 $3.95 $3.69 $3.76 228 408
Jun 02, 2026 $4.23 $4.42 $3.92 $3.96 296 835
Jun 01, 2026 $3.94 $4.29 $3.88 $4.23 493 737
May 29, 2026 $3.79 $4.09 $3.72 $3.98 346 416
May 28, 2026 $3.95 $4.10 $3.61 $3.76 338 390
May 27, 2026 $3.81 $4.09 $3.57 $4.05 327 534
May 26, 2026 $3.94 $4.02 $3.51 $3.83 366 940
May 22, 2026 $3.75 $4.10 $3.61 $3.94 687 650
May 21, 2026 $3.29 $3.74 $3.23 $3.71 403 977
May 20, 2026 $3.39 $3.41 $3.15 $3.28 245 096
May 19, 2026 $3.37 $3.59 $3.16 $3.40 500 955
May 18, 2026 $3.63 $3.66 $3.20 $3.37 532 722
May 15, 2026 $3.52 $3.84 $3.40 $3.67 639 063
May 14, 2026 $3.70 $3.90 $3.33 $3.58 841 797

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
IDYA
$28.98
7.76% Jun 12
DHI
$146.71
7.57% Jun 10
PHM
$118.49
7.15% Jun 10
EAT
$140.46
17.39% Jun 05
TPR
$140.47
2.16% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE