Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 613 |
| May 17 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0.00 |
| May 16 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 5,705 |
| May 15 2024 | 75.00 | -10.00 | -11.76% | 75.00 | 75.00 | 75.00 | 28,756 |
| May 14 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 12,011 |
| May 13 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| May 10 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 82.50 | 33,182 |
| May 09 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 83.50 | 5,382 |
| May 08 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 1,360 |
| May 07 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| May 03 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| May 02 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 1,494 |
| May 01 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| Apr 30 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| Apr 29 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| Apr 26 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 0.00 |
| Apr 25 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 3,462 |
| Apr 24 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 10,020 |
| Apr 23 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 82.50 | 10,191 |
| Apr 22 2024 | 85.00 | 10.00 | 13.33% | 75.00 | 87.50 | 75.00 | 26,817 |
| Apr 19 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 4,161 |
| Apr 18 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 38,788 |
| Apr 17 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 14,279 |
| Apr 16 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 427 |
| Apr 15 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 20,555 |
| Apr 12 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0.00 |
| Apr 11 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 458 |
| Apr 10 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0.00 |
| Apr 09 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 630 |
| Apr 08 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 6,013 |
| Apr 05 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 159 |
| Apr 04 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 3,705 |
| Apr 03 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 0.00 |
| Apr 02 2024 | 75.00 | -2.50 | -3.23% | 77.50 | 77.50 | 75.00 | 15,694 |
| Mar 28 2024 | 77.50 | 2.50 | 3.33% | 75.00 | 77.50 | 75.00 | 17,507 |
| Mar 27 2024 | 75.00 | 0.00 | 0.00% | 75.00 | 75.00 | 75.00 | 67,269 |
| Mar 26 2024 | 75.00 | -2.50 | -3.23% | 75.00 | 75.00 | 72.50 | 44,730 |
| Mar 25 2024 | 77.50 | -2.50 | -3.13% | 80.00 | 80.00 | 77.50 | 20,001 |
| Mar 22 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 0.00 |
| Mar 21 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 6,000 |
| Mar 20 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 10,152 |
| Mar 19 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 4,547 |
| Mar 18 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 4,149 |
| Mar 15 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 11,588 |
| Mar 14 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 7,953 |
| Mar 13 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 1,681 |
| Mar 12 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 8,705 |
| Mar 11 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 517 |
| Mar 08 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 26,679 |
| Mar 07 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 16,512 |
| Mar 06 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 3,046 |
| Mar 05 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 77.50 | 2,037 |
| Mar 04 2024 | 80.00 | 4.00 | 5.26% | 80.00 | 80.00 | 78.50 | 402 |
| Mar 01 2024 | 76.00 | -4.00 | -5.00% | 80.00 | 80.00 | 76.00 | 9,944 |
| Feb 29 2024 | 80.00 | -1.50 | -1.84% | 81.50 | 85.00 | 80.00 | 7,000 |
| Feb 28 2024 | 81.50 | -1.50 | -1.81% | 83.00 | 83.00 | 81.50 | 7,500 |
| Feb 27 2024 | 83.00 | 1.50 | 1.84% | 81.50 | 83.00 | 81.50 | 16,052 |
| Feb 26 2024 | 81.50 | -1.00 | -1.21% | 82.50 | 82.50 | 81.50 | 35,149 |
| Feb 23 2024 | 82.50 | 2.50 | 3.13% | 80.00 | 82.50 | 80.00 | 6,969 |
| Feb 22 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.50 | 80.00 | 5,997 |
| Feb 21 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 23,866 |
