Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ton Strategy Co (TONX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.97 2.04 1.85 1.96 48,238
5th Feb 2026 (Thu) 1.98 1.99 1.78 1.80 5,576
4th Feb 2026 (Wed) 1.99 2.03 1.90 1.935 15,554
3rd Feb 2026 (Tue) 2.17 2.205 1.935 2.07 46,983
2nd Feb 2026 (Mon) 2.48 2.54 2.16 2.16 35,677
30th Jan 2026 (Fri) 2.58 2.69 2.50 2.61 6,486
29th Jan 2026 (Thu) 2.50 2.63 2.43 2.60 10,644
28th Jan 2026 (Wed) 2.65 2.71 2.535 2.60 6,481
27th Jan 2026 (Tue) 2.54 2.61 2.49 2.60 18,773
26th Jan 2026 (Mon) 2.50 2.67 2.43 2.65 8,499
23rd Jan 2026 (Fri) 2.535 2.62 2.53 2.58 13,581
22nd Jan 2026 (Thu) 2.85 2.85 2.64 2.65 8,800
21st Jan 2026 (Wed) 2.57 2.80 2.56 2.77 10,898
20th Jan 2026 (Tue) 2.75 2.78 2.565 2.58 20,511
19th Jan 2026 (Mon) 2.94 2.97 2.85 2.87 32,887
16th Jan 2026 (Fri) 2.94 2.97 2.85 2.87 32,887
15th Jan 2026 (Thu) 2.87 3.13 2.85 2.95 61,456
14th Jan 2026 (Wed) 2.93 3.115 2.86 2.94 51,539
13th Jan 2026 (Tue) 2.87 2.98 2.78 2.93 31,630
12th Jan 2026 (Mon) 2.835 2.95 2.78 2.93 67,555
9th Jan 2026 (Fri) 3.08 3.08 2.89 3.00 11,509
8th Jan 2026 (Thu) 2.995 3.03 2.83 3.01 17,500
7th Jan 2026 (Wed) 2.72 3.155 2.68 3.00 52,188
6th Jan 2026 (Tue) 2.57 2.75 2.565 2.69 63,690
5th Jan 2026 (Mon) 2.52 2.745 2.45 2.55 57,044
2nd Jan 2026 (Fri) 2.075 2.47 2.075 2.41 54,236
1st Jan 2026 (Thu) 2.00 2.02 1.875 1.99 133,831
31st Dec 2025 (Wed) 2.00 2.02 1.875 1.99 133,831
30th Dec 2025 (Tue) 2.13 2.14 1.99 2.02 80,417
29th Dec 2025 (Mon) 2.18 2.21 2.11 2.17 84,081
26th Dec 2025 (Fri) 2.22 2.24 2.15 2.19 31,545
25th Dec 2025 (Thu) 2.175 2.22 2.115 2.21 21,137
24th Dec 2025 (Wed) 2.175 2.22 2.115 2.21 21,137
23rd Dec 2025 (Tue) 2.22 2.27 2.155 2.19 45,736
22nd Dec 2025 (Mon) 2.43 2.45 2.29 2.31 31,305
19th Dec 2025 (Fri) 2.44 2.485 2.38 2.43 23,527
18th Dec 2025 (Thu) 2.47 2.55 2.425 2.42 6,507
17th Dec 2025 (Wed) 2.53 2.54 2.43 2.44 10,959
16th Dec 2025 (Tue) 2.51 2.58 2.475 2.56 24,491
15th Dec 2025 (Mon) 2.67 2.71 2.53 2.57 17,354
12th Dec 2025 (Fri) 2.89 2.94 2.50 2.675 44,111
11th Dec 2025 (Thu) 3.04 3.07 2.76 2.91 66,662
10th Dec 2025 (Wed) 3.10 3.22 3.06 3.14 27,990
9th Dec 2025 (Tue) 2.99 3.22 2.87 3.18 33,717
8th Dec 2025 (Mon) 3.11 3.11 2.855 2.96 27,148
FTSE 100 Latest
Value10,369.75
Change60.53