TON Strategy Co. (TONX) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +3.0%
- 3M
- +63.0%
- YTD
- +40.7%
- 1Y
- -52.3%
- 3Y
- -75.8%
- 5Y
- -81.2%
Loading 10-year price history...
TONX Historical Performance
TONX Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +99.0%
- 2015 annual price return
- -97.5%
- 2016 annual price return
- +60.0%
- 2017 annual price return
- +10.1%
- 2018 annual price return
- +223.5%
- 2019 annual price return
- -69.2%
- 2020 annual price return
- -2.4%
- 2021 annual price return
- -26.6%
- 2022 annual price return
- -87.5%
- 2023 annual price return
- -97.4%
- 2024 annual price return
- -81.2%
- 2025 annual price return
- -73.3%
- 2026 annual price return
- -19.5%
TONX Stock Price Trajectory (2014–2026)
As of July 8, 2026, TON Strategy Co. (TONX) trades at $3.39, representing a -52.3% return over the past year. The stock has delivered a -100.0% total return over five years (-81.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $364,800.00 on April 20, 2018. From this peak, TONX has corrected -100.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MSTR (-75.4% 1Y), SMLR (-47.8% 1Y), and BTBT (-52.6% 1Y), TONX has underperformed the peer group average. Compare TONX vs MSTR →
TONX Historical Price Data · from 2014
Rows 1–50 of 2,923| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.35 | 3.52 | 3.07 | 3.39 | 546K | -0.29% |
| 2026-07-06 | 2.97 | 3.55 | 2.93 | 3.40 | 901K | +18.06% |
| 2026-07-02 | 2.99 | 3.06 | 2.75 | 2.88 | 615K | -1.03% |
| 2026-07-01 | 2.96 | 3.47 | 2.82 | 2.91 | 2.64M | +14.12% |
| 2026-06-30 | 2.66 | 2.75 | 2.48 | 2.55 | 185K | -2.67% |
| 2026-06-29 | 2.58 | 2.67 | 2.47 | 2.62 | 389K | +2.34% |
| 2026-06-26 | 2.39 | 2.66 | 2.35 | 2.56 | 0 | +5.35% |
| 2026-06-25 | 2.62 | 2.69 | 2.37 | 2.43 | 437K | -5.45% |
| 2026-06-24 | 2.92 | 2.95 | 2.55 | 2.57 | 514K | -13.18% |
| 2026-06-23 | 3.00 | 3.14 | 2.94 | 2.96 | 89K | -4.52% |
| 2026-06-22 | 3.25 | 3.33 | 3.07 | 3.10 | 318K | -7.46% |
| 2026-06-18 | 3.30 | 3.38 | 3.10 | 3.35 | 282K | +4.36% |
| 2026-06-17 | 3.35 | 3.60 | 3.18 | 3.21 | 225K | -5.59% |
| 2026-06-16 | 3.45 | 3.51 | 3.18 | 3.40 | 200K | -2.30% |
| 2026-06-15 | 3.28 | 3.56 | 3.28 | 3.48 | 366K | +10.48% |
| 2026-06-12 | 3.24 | 3.30 | 3.01 | 3.15 | 322K | +0.32% |
| 2026-06-11 | 3.15 | 3.18 | 2.89 | 3.14 | 175K | +0.96% |
| 2026-06-10 | 3.18 | 3.31 | 3.06 | 3.11 | 107K | -3.72% |
| 2026-06-09 | 3.29 | 3.57 | 3.16 | 3.23 | 246K | -1.82% |
| 2026-06-08 | 3.16 | 3.37 | 3.04 | 3.29 | 279K | +5.79% |
| 2026-06-05 | 3.65 | 3.70 | 3.04 | 3.11 | 326K | -16.84% |
| 2026-06-04 | 3.66 | 3.86 | 3.65 | 3.74 | 236K | -0.53% |
| 2026-06-03 | 3.95 | 3.95 | 3.69 | 3.76 | 228K | -5.05% |
| 2026-06-02 | 4.23 | 4.42 | 3.92 | 3.96 | 297K | -6.38% |
| 2026-06-01 | 3.94 | 4.29 | 3.88 | 4.23 | 492K | +6.28% |
| 2026-05-29 | 3.79 | 4.09 | 3.72 | 3.98 | 346K | +5.85% |
| 2026-05-28 | 3.95 | 4.10 | 3.61 | 3.76 | 338K | -7.16% |
| 2026-05-27 | 3.81 | 4.09 | 3.57 | 4.05 | 310K | +5.74% |
| 2026-05-26 | 3.94 | 4.01 | 3.51 | 3.83 | 366K | -2.79% |
| 2026-05-22 | 3.75 | 4.10 | 3.61 | 3.94 | 677K | +6.20% |
| 2026-05-21 | 3.29 | 3.74 | 3.23 | 3.71 | 404K | +13.11% |
| 2026-05-20 | 3.39 | 3.41 | 3.15 | 3.28 | 245K | -3.53% |
| 2026-05-19 | 3.37 | 3.59 | 3.16 | 3.40 | 501K | +0.89% |
| 2026-05-18 | 3.63 | 3.66 | 3.20 | 3.37 | 533K | -8.17% |
| 2026-05-15 | 3.52 | 3.84 | 3.40 | 3.67 | 639K | +2.51% |
| 2026-05-14 | 3.70 | 3.90 | 3.33 | 3.58 | 842K | -4.53% |
| 2026-05-13 | 3.38 | 3.89 | 3.27 | 3.75 | 709K | +8.07% |
| 2026-05-12 | 3.10 | 3.75 | 3.10 | 3.47 | 623K | +4.20% |
| 2026-05-11 | 3.54 | 3.58 | 3.23 | 3.33 | 139K | -8.52% |
| 2026-05-08 | 3.22 | 3.73 | 3.11 | 3.64 | 753K | +12.00% |
| 2026-05-07 | 3.11 | 3.42 | 3.08 | 3.25 | 736K | +1.88% |
| 2026-05-06 | 2.80 | 3.25 | 2.56 | 3.19 | 876K | +19.92% |
| 2026-05-05 | 2.33 | 2.67 | 2.33 | 2.66 | 1.58M | +27.27% |
| 2026-05-04 | 2.14 | 2.17 | 2.07 | 2.09 | 470K | -1.42% |
| 2026-05-01 | 2.05 | 2.23 | 2.05 | 2.12 | 271K | +4.43% |
| 2026-04-30 | 2.07 | 2.10 | 2.01 | 2.03 | 276K | -1.46% |
| 2026-04-29 | 2.20 | 2.21 | 2.05 | 2.06 | 388K | -5.94% |
| 2026-04-28 | 2.27 | 2.27 | 2.15 | 2.19 | 383K | -3.10% |
| 2026-04-27 | 2.39 | 2.43 | 2.13 | 2.26 | 413K | -5.04% |
| 2026-04-24 | 2.40 | 2.46 | 2.37 | 2.38 | 110K | +0.85% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TONX — Frequently Asked Questions
Quick answers to the most common questions about buying TONX stock.
How has TONX stock performed recently?
TONX declined -52.3% over the past year, below its 5-year annualized CAGR of -81.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is TONX's all-time high price?
TON Strategy Co. reached $364800.00 on 2018-04-20. The 52-week high is $29.77. Current 1-year return of -52.3% places the stock further from historical peaks.
Where can I download TONX historical price data?
This page provides TONX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.