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
20th May 2026 (Wed) 3.24 3.28 3.16 3.28 11,465
19th May 2026 (Tue) 3.27 3.56 3.19 3.40 17,650
18th May 2026 (Mon) 3.58 3.58 3.19 3.37 21,834
15th May 2026 (Fri) 3.51 3.825 3.425 3.67 34,084
14th May 2026 (Thu) 3.64 3.87 3.35 3.58 86,097
13th May 2026 (Wed) 3.42 3.87 3.325 3.75 49,261
12th May 2026 (Tue) 3.21 3.72 3.21 3.47 22,498
11th May 2026 (Mon) 3.40 3.47 3.23 3.33 37,811
8th May 2026 (Fri) 3.20 3.71 3.19 3.64 32,254
7th May 2026 (Thu) 3.19 3.41 3.11 3.25 13,249
6th May 2026 (Wed) 2.78 3.25 2.60 3.19 101,074
5th May 2026 (Tue) 2.355 2.66 2.355 2.66 175,827
4th May 2026 (Mon) 2.14 2.17 2.07 2.09 37,423
1st May 2026 (Fri) 2.10 2.22 2.10 2.12 20,063
30th Apr 2026 (Thu) 2.07 2.09 2.02 2.03 77,112
29th Apr 2026 (Wed) 2.16 2.20 2.06 2.06 11,291
28th Apr 2026 (Tue) 2.26 2.26 2.16 2.19 25,746
27th Apr 2026 (Mon) 2.41 2.41 2.15 2.26 32,142
24th Apr 2026 (Fri) 2.41 2.42 2.38 2.38 9,465
23rd Apr 2026 (Thu) 2.46 2.46 2.33 2.36 3,475
22nd Apr 2026 (Wed) 2.59 2.65 2.51 2.54 10,649
21st Apr 2026 (Tue) 2.53 2.53 2.385 2.37 1,278
20th Apr 2026 (Mon) 2.36 2.585 2.36 2.50 27,693
17th Apr 2026 (Fri) 2.63 2.67 2.40 2.41 7,791
16th Apr 2026 (Thu) 2.46 2.65 2.455 2.60 27,831
15th Apr 2026 (Wed) 2.385 2.57 2.385 2.53 38,630
14th Apr 2026 (Tue) 2.41 2.46 2.32 2.36 17,623
13th Apr 2026 (Mon) 2.08 2.45 2.08 2.40 26,437
10th Apr 2026 (Fri) 2.12 2.13 2.05 2.08 26,785
9th Apr 2026 (Thu) 2.13 2.16 2.05 2.10 27,579
8th Apr 2026 (Wed) 2.205 2.26 2.11 2.14 24,572
7th Apr 2026 (Tue) 2.255 2.26 2.05 2.08 15,482
6th Apr 2026 (Mon) 2.40 2.40 2.22 2.28 16,091
3rd Apr 2026 (Fri) 2.31 2.48 2.16 2.39 27,812
2nd Apr 2026 (Thu) 2.31 2.48 2.16 2.39 27,812
1st Apr 2026 (Wed) 2.56 2.65 2.355 2.37 24,266
31st Mar 2026 (Tue) 2.255 2.63 2.255 2.47 8,470
30th Mar 2026 (Mon) 2.46 2.55 2.40 2.45 18,133
27th Mar 2026 (Fri) 2.635 2.635 2.395 2.435 38,055
26th Mar 2026 (Thu) 2.90 2.90 2.66 2.69 21,973
25th Mar 2026 (Wed) 2.89 2.99 2.89 2.95 15,591
24th Mar 2026 (Tue) 2.78 2.88 2.63 2.81 12,953
23rd Mar 2026 (Mon) 2.96 3.21 2.89 2.91 13,078
FTSE 100 Latest
Value10,443.47
Change11.13