TON Strategy Company - Common Stock (TONX)

Historical Prices For TON Strategy Company - Common Stock (TONX)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	4.24	4.33	4.20	4.31	263,715	4.31
10/30/2025	4.40	4.40	4.04	4.20	439,470	4.20
10/29/2025	4.11	4.37	3.88	4.28	537,907	4.28
10/28/2025	4.07	4.18	3.96	4.16	387,125	4.16
10/27/2025	3.94	4.18	3.90	4.09	384,930	4.09
10/24/2025	3.82	3.98	3.56	3.95	875,165	3.95
10/23/2025	3.79	3.84	3.57	3.79	625,107	3.79
10/22/2025	3.91	4.06	3.46	3.61	1,120,974	3.61
10/21/2025	4.13	4.16	3.94	4.00	480,611	4.00
10/20/2025	3.86	4.22	3.80	4.15	576,427	4.15
10/17/2025	3.91	4.04	3.67	3.69	1,015,086	3.69
10/16/2025	4.24	4.38	3.91	4.01	780,124	4.01
10/15/2025	4.30	4.42	4.13	4.17	901,869	4.17
10/14/2025	4.52	4.64	4.25	4.28	766,773	4.28
10/13/2025	5.37	5.42	4.41	4.72	1,399,437	4.72
10/10/2025	6.07	6.32	5.42	5.56	777,928	5.56
10/09/2025	6.33	6.33	5.95	6.10	727,196	6.10
10/08/2025	6.43	6.47	6.12	6.33	803,844	6.33
10/07/2025	7.03	7.05	6.29	6.38	1,440,837	6.38
10/06/2025	6.96	7.14	6.74	7.01	844,027	7.01
10/03/2025	7.08	7.12	6.77	6.87	422,750	6.87
10/02/2025	6.90	7.09	6.70	7.08	570,686	7.08