Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truxton Corp (OP: TRUX )

63.00 -0.75 (-1.18%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.93 46.00 45.90 45.90 5,500 +0.03(+0.08%)
Jan 28, 2021 45.80 46.25 45.80 45.87 6,081 +0.12(+0.25%)
Jan 27, 2021 45.66 45.75 45.56 45.75 2,100 +0.00(+0.00%)
Jan 26, 2021 45.75 45.80 45.75 45.75 500 +0.00(+0.00%)
Jan 25, 2021 45.75 45.75 45.75 45.75 100 +0.49(+1.08%)
Jan 22, 2021 45.26 45.26 45.26 45.26 100 -0.44(-0.96%)
Jan 21, 2021 45.70 45.70 45.70 15 +0.00(+0.00%)
Jan 20, 2021 45.70 45.70 45.70 45.70 528 +0.20(+0.44%)
Jan 19, 2021 44.10 45.50 44.10 45.50 811 -0.09(-0.19%)
Jan 15, 2021 44.35 45.59 44.20 45.59 5,800 +1.09(+2.44%)
Jan 14, 2021 44.50 44.50 44.45 44.50 5,100 -0.20(-0.45%)
Jan 13, 2021 45.00 45.00 44.70 44.70 12,900 -0.42(-0.94%)
Jan 12, 2021 44.75 45.12 44.75 45.12 514 +0.12(+0.28%)
Jan 11, 2021 44.50 45.00 44.50 45.00 1,788 +0.50(+1.12%)
Jan 08, 2021 45.00 45.00 44.50 44.50 500 -0.50(-1.11%)
Jan 07, 2021 45.00 45.00 45.00 45.00 250 +0.00(+0.00%)
Jan 06, 2021 45.09 45.14 45.00 45.00 1,280 +0.11(+0.25%)
Jan 05, 2021 45.09 45.09 44.89 44.89 333 -0.06(-0.13%)
Dec 31, 2020 44.95 44.95 44.95 0 +0.00(+0.00%)
Dec 30, 2020 44.95 44.95 44.95 44.95 870 +0.95(+2.16%)
Dec 29, 2020 44.00 44.00 44.00 50 +0.00(+0.00%)
Dec 28, 2020 43.60 44.00 43.60 44.00 320 -1.00(-2.22%)
Dec 24, 2020 45.00 45.00 45.00 66 +0.00(+0.00%)
Dec 23, 2020 45.00 45.00 45.00 45.00 200 +0.00(+0.00%)
Dec 21, 2020 45.00 45.00 45.00 0 +0.75(+1.69%)
Dec 17, 2020 44.25 44.25 44.25 0 +0.00(+0.00%)
Dec 15, 2020 44.25 44.25 44.25 0 +0.00(+0.00%)
Dec 14, 2020 44.25 44.25 44.25 44.25 161 +0.25(+0.57%)
Dec 11, 2020 45.36 45.36 43.50 44.00 6,000 -1.90(-4.14%)
Dec 10, 2020 45.90 45.90 45.90 45.90 1,183 +0.40(+0.88%)
Dec 09, 2020 45.50 45.50 45.50 55 +0.00(+0.00%)
Dec 04, 2020 45.50 45.50 45.50 0 +0.00(+0.00%)
Dec 03, 2020 45.36 45.50 45.36 45.50 1,017 -0.38(-0.83%)
Dec 02, 2020 45.88 45.95 45.85 45.88 3,755 -0.02(-0.04%)
Dec 01, 2020 45.98 45.98 45.90 45.90 1,025 +0.01(+0.02%)
Nov 25, 2020 45.89 45.89 45.89 0 -0.08(-0.17%)
Nov 24, 2020 45.97 45.98 45.97 45.97 3,054 +0.00(+0.00%)
Nov 23, 2020 45.97 45.97 45.97 45.97 100 -0.03(-0.07%)
Nov 19, 2020 46.00 46.00 46.00 0 +0.00(+0.00%)
Nov 18, 2020 46.00 46.00 46.00 46.00 112 +0.03(+0.07%)
Nov 16, 2020 45.97 45.97 45.97 0 +0.00(+0.00%)
Nov 13, 2020 45.97 45.97 45.97 45.97 300 +0.01(+0.02%)
Nov 11, 2020 45.96 45.96 45.96 0 +0.21(+0.46%)
Nov 10, 2020 45.70 45.75 45.70 45.75 300 +0.05(+0.11%)
Nov 09, 2020 46.00 46.00 45.70 45.70 2,031 +0.20(+0.44%)
Nov 06, 2020 45.50 45.50 45.50 45.50 700 +1.10(+2.48%)
Nov 05, 2020 45.25 45.50 44.40 44.40 1,766 -1.30(-2.84%)
Nov 04, 2020 45.70 45.70 45.70 45.70 145 +0.70(+1.56%)
Oct 30, 2020 45.00 45.00 45.00 0 +0.00(+0.00%)
Oct 28, 2020 45.00 45.00 45.00 0 -1.00(-2.17%)
Oct 26, 2020 46.00 46.00 46.00 0 -0.50(-1.08%)
Oct 23, 2020 46.49 46.50 46.49 46.50 400 +1.90(+4.26%)
Oct 21, 2020 44.60 44.60 44.60 0 -0.40(-0.89%)
Oct 16, 2020 45.00 45.00 45.00 0 +0.00(+0.00%)
Oct 15, 2020 45.00 45.00 45.00 11 +0.00(+0.00%)
Oct 09, 2020 45.00 45.00 45.00 0 +0.00(+0.00%)
Oct 07, 2020 45.00 45.00 45.00 0 -1.00(-2.17%)
Oct 05, 2020 46.00 46.00 46.00 0 +0.00(+0.00%)
Oct 01, 2020 46.00 46.00 46.00 0 -0.99(-2.11%)
Sep 30, 2020 46.99 46.99 46.99 50 +0.00(+0.00%)
Sep 29, 2020 46.99 46.99 46.99 50 +0.00(+0.00%)
Sep 28, 2020 46.99 46.99 46.99 46.99 100 +0.00(+0.00%)
Sep 25, 2020 46.99 46.99 46.99 1 +0.00(+0.00%)
Sep 24, 2020 45.25 46.99 44.10 46.99 641 +1.49(+3.27%)
Sep 23, 2020 45.50 45.50 45.50 45.50 100 +0.00(+0.00%)
Sep 22, 2020 45.50 45.50 45.50 45.50 150 -1.50(-3.19%)
Sep 18, 2020 47.00 47.00 47.00 0 +0.01(+0.02%)
Sep 17, 2020 46.50 46.99 45.50 46.99 600 -0.01(-0.02%)
Sep 16, 2020 47.00 47.00 47.00 6 +0.00(+0.00%)
Sep 15, 2020 47.00 47.00 47.00 47.00 100 +0.50(+1.08%)
Sep 11, 2020 46.50 46.50 46.50 0 +0.25(+0.54%)
Sep 10, 2020 46.25 46.25 46.25 50 +0.00(+0.00%)
Sep 09, 2020 47.70 47.70 46.25 46.25 1,100 -0.50(-1.07%)
Sep 08, 2020 46.75 46.75 46.75 46.75 1,250 -0.95(-1.99%)
Sep 03, 2020 47.70 47.70 47.70 0 +0.00(+0.00%)
Aug 31, 2020 47.70 47.70 47.70 0 +0.85(+1.81%)
Aug 28, 2020 46.85 46.85 46.85 46.85 100 +0.85(+1.85%)
Aug 27, 2020 46.00 46.00 46.00 91 +0.00(+0.00%)
Aug 26, 2020 46.00 46.00 46.00 46.00 200 -0.50(-1.08%)
Aug 25, 2020 46.00 46.50 46.00 46.50 300 -0.75(-1.59%)
Aug 24, 2020 47.25 47.25 47.25 47.25 500 +0.00(+0.00%)
Aug 21, 2020 47.25 47.25 47.25 47.25 100 +0.00(+0.00%)
Aug 20, 2020 47.25 47.25 47.25 47.25 500 +0.00(+0.00%)
Aug 19, 2020 47.25 47.25 47.25 14 +0.00(+0.00%)
Aug 18, 2020 47.25 47.25 47.25 47.25 486 +0.00(+0.00%)
Aug 17, 2020 47.00 47.25 47.00 47.25 755 +0.25(+0.53%)
Aug 14, 2020 47.00 47.00 47.00 47.00 300 +1.00(+2.17%)
Aug 11, 2020 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 10, 2020 46.00 46.00 46.00 46.00 400 +1.40(+3.14%)
Aug 07, 2020 44.50 44.60 44.50 44.60 300 +0.10(+0.22%)
Aug 06, 2020 44.00 44.50 44.00 44.50 300 +1.00(+2.30%)
Aug 05, 2020 44.01 44.01 42.05 43.50 2,352 -2.51(-5.46%)
Aug 04, 2020 46.01 46.01 46.01 100 +0.00(+0.00%)
Aug 03, 2020 46.01 46.01 46.00 46.01 300 +0.01(+0.02%)
Jul 31, 2020 46.00 46.00 46.00 50 +0.00(+0.00%)
Jul 30, 2020 45.99 46.00 45.99 46.00 300 +0.50(+1.10%)
Jul 29, 2020 45.50 45.50 45.50 45.50 160 +0.50(+1.11%)
Jul 28, 2020 45.00 45.00 45.00 8 +0.00(+0.00%)
Jul 27, 2020 44.00 45.00 44.00 45.00 552 +1.00(+2.27%)
Jul 24, 2020 43.95 44.00 43.95 44.00 2,100 +0.50(+1.15%)
Jul 23, 2020 43.50 43.50 43.50 43.50 620 +0.50(+1.16%)
Jul 21, 2020 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 20, 2020 42.00 43.00 42.00 43.00 364 +0.50(+1.18%)
Jul 16, 2020 42.50 42.50 42.50 0 +0.50(+1.19%)
Jul 14, 2020 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 13, 2020 42.45 42.50 42.00 42.00 700 +0.00(+0.00%)
Jul 10, 2020 42.00 42.00 42.00 42.00 500 +0.25(+0.60%)
Jul 08, 2020 41.75 41.75 41.75 0 -0.25(-0.60%)
Jul 07, 2020 41.75 42.00 41.75 42.00 966 +0.50(+1.20%)
Jul 06, 2020 41.49 41.50 41.49 41.50 706 +0.00(+0.00%)
Jul 02, 2020 41.74 41.74 41.50 41.50 300 +0.60(+1.47%)
Jul 01, 2020 40.99 40.99 40.90 40.90 235 +0.10(+0.25%)
Jun 30, 2020 40.89 40.89 40.80 40.80 630 -0.19(-0.46%)
Jun 29, 2020 40.99 40.99 40.99 40.99 350 +0.69(+1.71%)
Jun 26, 2020 40.99 40.99 40.25 40.30 2,300 -1.44(-3.45%)
Jun 25, 2020 41.99 41.99 41.74 41.74 518 -0.26(-0.62%)
Jun 24, 2020 41.50 42.00 40.25 42.00 2,020 -0.44(-1.04%)
Jun 23, 2020 42.44 42.44 42.44 60 +0.00(+0.00%)
Jun 19, 2020 42.44 42.44 42.44 0 +0.00(+0.00%)
Jun 18, 2020 41.75 42.49 41.75 42.44 406 +0.14(+0.33%)
Jun 17, 2020 41.75 42.86 41.75 42.30 3,000 -1.94(-4.39%)
Jun 12, 2020 44.24 44.24 44.24 0 +0.00(+0.00%)
Jun 11, 2020 44.00 44.24 43.00 44.24 1,775 +0.74(+1.70%)
Jun 10, 2020 43.50 43.50 43.50 43.50 185 +0.50(+1.16%)
Jun 09, 2020 44.50 44.50 40.10 43.00 1,500 -2.00(-4.44%)
Jun 08, 2020 44.94 45.00 44.94 45.00 522 +4.93(+12.30%)
Jun 05, 2020 44.00 49.80 40.00 40.07 4,800 -1.43(-3.45%)
Jun 02, 2020 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 01, 2020 41.50 41.50 41.50 41.50 225 +0.57(+1.39%)
May 28, 2020 40.93 40.93 40.93 0 +2.18(+5.63%)
May 27, 2020 38.75 38.75 38.75 38.75 553 +0.00(+0.00%)
May 26, 2020 38.50 39.00 38.50 38.75 526 -0.25(-0.64%)
May 22, 2020 39.00 39.00 39.00 39.00 100 +0.31(+0.80%)
May 21, 2020 38.69 38.69 38.69 38.69 179 +0.00(+0.00%)
May 20, 2020 38.70 39.00 38.69 38.69 624 +0.44(+1.15%)
May 19, 2020 38.25 38.25 38.25 38.25 100 -0.55(-1.42%)
May 18, 2020 39.00 39.00 38.25 38.80 450 +0.55(+1.44%)
May 14, 2020 38.25 38.25 38.25 0 +0.00(+0.00%)
May 13, 2020 39.00 39.00 38.25 38.25 766 -1.25(-3.16%)
May 12, 2020 40.00 40.00 39.50 39.50 1,130 +0.00(+0.00%)
May 08, 2020 39.50 39.50 39.50 0 +1.50(+3.95%)
May 05, 2020 38.00 38.00 38.00 0 -1.00(-2.56%)
May 04, 2020 38.73 39.00 38.73 39.00 7,357 +0.25(+0.65%)
May 01, 2020 40.00 40.00 38.75 38.75 200 -2.25(-5.49%)
Apr 29, 2020 41.00 41.00 41.00 0 +1.50(+3.80%)
Apr 28, 2020 39.50 39.50 39.50 39.50 910 +0.50(+1.28%)
Apr 27, 2020 39.00 39.00 39.00 39.00 2,200 +0.00(+0.00%)
Apr 24, 2020 39.35 39.35 38.75 39.00 2,100 -0.50(-1.27%)
Apr 23, 2020 39.50 39.50 39.50 39.50 106 +0.01(+0.03%)
Apr 22, 2020 39.49 39.49 39.49 39.49 100 -0.01(-0.03%)
Apr 21, 2020 39.50 39.50 39.50 39.50 100 +0.50(+1.28%)
Apr 20, 2020 39.00 39.00 39.00 39.00 446 -0.15(-0.38%)
Apr 17, 2020 39.05 39.15 39.05 39.15 200 -0.35(-0.89%)
Apr 16, 2020 39.50 39.50 39.50 39.50 100 +0.45(+1.15%)
Apr 15, 2020 39.25 39.25 39.05 39.05 1,000 -1.95(-4.76%)
Apr 14, 2020 41.00 41.00 41.00 41.00 100 -1.00(-2.38%)
Apr 13, 2020 42.00 42.00 42.00 25 +0.00(+0.00%)
Apr 09, 2020 40.95 42.00 40.95 42.00 400 +2.20(+5.53%)
Apr 08, 2020 39.80 39.80 39.80 39.80 175 +0.05(+0.13%)
Apr 07, 2020 39.75 39.80 39.75 39.75 3,965 +0.25(+0.63%)
Apr 06, 2020 38.30 39.50 38.30 39.50 500 +2.50(+6.76%)
Apr 01, 2020 37.00 37.00 37.00 0 -1.01(-2.66%)
Mar 31, 2020 40.00 40.00 38.01 38.01 2,211 -0.09(-0.24%)
Mar 30, 2020 40.00 40.00 38.10 38.10 3,100 -1.90(-4.75%)
Mar 27, 2020 40.00 40.00 40.00 40.00 400 +0.00(+0.00%)
Mar 26, 2020 40.00 40.00 40.00 40.00 1,220 +2.00(+5.26%)
Mar 25, 2020 38.89 39.00 38.00 38.00 909 -1.78(-4.47%)
Mar 24, 2020 40.00 40.00 39.75 39.78 1,500 +4.78(+13.66%)
Mar 23, 2020 36.25 36.25 35.00 35.00 4,678 -1.50(-4.11%)
Mar 20, 2020 36.40 36.50 36.40 36.50 700 -1.50(-3.95%)
Mar 19, 2020 37.50 38.00 37.50 38.00 330 -1.25(-3.18%)
Mar 18, 2020 37.40 39.25 37.40 39.25 2,620 +2.25(+6.08%)
Mar 17, 2020 37.50 37.50 37.00 37.00 574 -0.50(-1.33%)
Mar 16, 2020 40.55 40.55 37.50 37.50 1,900 -3.05(-7.52%)
Mar 13, 2020 40.55 40.55 40.54 40.55 300 +2.44(+6.40%)
Mar 12, 2020 40.55 40.55 38.11 38.11 1,959 -2.49(-6.13%)
Mar 11, 2020 42.80 42.80 40.60 40.60 2,378 -1.40(-3.33%)
Mar 10, 2020 43.70 43.70 42.00 42.00 984 +0.01(+0.02%)
Mar 09, 2020 47.05 48.01 40.54 41.99 6,393 -6.02(-12.54%)
Mar 06, 2020 48.01 48.01 48.01 48.01 5,700 +0.00(+0.00%)
Mar 05, 2020 48.40 48.40 48.00 48.01 7,400 -0.29(-0.60%)
Mar 04, 2020 48.30 48.30 48.30 48.30 103 -0.20(-0.41%)
Mar 03, 2020 48.75 48.75 48.50 48.50 413 -0.40(-0.82%)
Mar 02, 2020 47.50 48.90 47.50 48.90 1,129 +1.40(+2.95%)
Feb 28, 2020 47.49 47.50 47.49 47.50 3,200 -1.35(-2.76%)
Feb 27, 2020 47.90 50.00 47.90 48.85 1,571 +0.00(+0.00%)
Feb 26, 2020 48.85 48.85 48.85 48.85 117 -0.10(-0.20%)
Feb 25, 2020 48.95 48.95 48.95 48.95 251 +0.45(+0.93%)
Feb 24, 2020 48.50 48.50 48.50 9 +0.00(+0.00%)
Feb 21, 2020 48.50 48.50 48.50 48 +0.00(+0.00%)
Feb 19, 2020 48.50 48.50 48.50 0 +0.00(+0.00%)
Feb 14, 2020 48.50 48.50 48.50 0 -0.20(-0.41%)
Feb 13, 2020 48.65 48.70 48.65 48.70 660 -0.05(-0.10%)
Feb 12, 2020 48.75 48.75 48.75 48.75 115 +0.85(+1.77%)
Feb 11, 2020 47.90 47.90 47.90 15 +0.00(+0.00%)
Feb 10, 2020 47.75 47.90 47.75 47.90 1,000 +0.15(+0.31%)
Feb 07, 2020 47.75 47.75 47.75 47.75 300 +0.35(+0.74%)
Feb 06, 2020 47.40 47.40 47.40 47.40 140 +0.00(+0.00%)
Feb 05, 2020 47.40 47.40 47.40 47.40 590 +0.19(+0.40%)
Feb 04, 2020 47.30 47.40 47.21 47.21 586 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.