TON Strategy Co.
TONXNASDAQFinancial Services● Active
$3.29
+$0.18(+5.79%)
Market Cap$185985730
P/E Ratio—
52W High$29.77
52W Low$1.75
TON Strategy Co.（TONX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tonx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31,760.00
Jul 15, 2021
-100.0% from here
5-Year Low5Y
$1.75
Feb 24, 2026
+88.0% from low
IPO Priceadj.
—
Nov 19, 2014
+0.0% since IPO
1 Year Ago
$8.98
Jun 9, 2025
-63.4% in 1Y
5 Years Ago
$10,480.00
Jun 9, 2021
-100.0% in 5Y
10 Years Ago
$15,600.00
Jun 9, 2016
-100.0% in 10Y
Historical Price Data · TONX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.16 | $3.37 | $3.04 | $3.29 | $3.29 | 279K | +4.11% |
| Jun 5, 2026 | $3.65 | $3.70 | $3.04 | $3.11 | $3.11 | 329K | -14.79% |
| Jun 4, 2026 | $3.66 | $3.86 | $3.65 | $3.74 | $3.74 | 252K | +2.19% |
| Jun 3, 2026 | $3.95 | $3.95 | $3.69 | $3.76 | $3.76 | 229K | -4.81% |
| Jun 2, 2026 | $4.23 | $4.44 | $3.91 | $3.96 | $3.96 | 303K | -6.38% |
| Jun 1, 2026 | $3.94 | $4.29 | $3.88 | $4.23 | $4.23 | 494K | +7.36% |
| May 29, 2026 | $3.79 | $4.09 | $3.72 | $3.98 | $3.98 | 349K | +5.01% |
| May 28, 2026 | $3.95 | $4.10 | $3.61 | $3.76 | $3.76 | 341K | -4.81% |
| May 27, 2026 | $3.81 | $4.09 | $3.57 | $4.05 | $4.05 | 328K | +6.30% |
| May 26, 2026 | $3.94 | $4.01 | $3.50 | $3.83 | $3.83 | 367K | -2.79% |
| May 22, 2026 | $3.75 | $4.10 | $3.61 | $3.94 | $3.94 | 688K | +5.07% |
| May 21, 2026 | $3.29 | $3.74 | $3.21 | $3.71 | $3.71 | 435K | +12.77% |
| May 20, 2026 | $3.39 | $3.41 | $3.15 | $3.28 | $3.28 | 247K | -3.24% |
| May 19, 2026 | $3.37 | $3.59 | $3.16 | $3.40 | $3.40 | 502K | +0.89% |
| May 18, 2026 | $3.63 | $3.66 | $3.17 | $3.37 | $3.37 | 537K | -7.16% |
| May 15, 2026 | $3.52 | $3.84 | $3.40 | $3.67 | $3.67 | 639K | +4.26% |
| May 14, 2026 | $3.69 | $3.90 | $3.33 | $3.58 | $3.58 | 842K | -2.98% |
| May 13, 2026 | $3.40 | $3.89 | $3.27 | $3.75 | $3.75 | 710K | +10.29% |
| May 12, 2026 | $3.10 | $3.75 | $3.10 | $3.47 | $3.47 | 624K | +11.94% |
| May 11, 2026 | $3.54 | $3.58 | $3.23 | $3.33 | $3.33 | 609K | -5.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TONX
Jan 1 → Dec 31 · 6 years2026+63.7%$2.01 → $3.29
+63.7%
2025-69.6%$6.54 → $1.99
-69.6%
2024-81.1%$34.60 → $6.54
-81.1%
2023-97.4%$1312.80 → $34.42
-97.4%
2022-86.9%$10000.00 → $1312.80
-86.9%
2021-3.1%$10240.00 → $9920.00
-3.1%
Best Year2026 · +63.7%
Worst Year2023 · -97.4%
Positive Years1 / 6
Avg Annual Return-45.7%
6Y Total Return-100.0%
6Y CAGR~-73.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in TONX?
If you invested $1,000 in TONX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-57.1% / yr
Profit$-1,000
Based on Jun 9, 2016 · $15600.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TON Strategy Co.（TONX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TONX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TONX 历史股价FMP 日线复权 OHLCV