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

Truxton Corp (OP: TRUX )

64.01 -0.24 (-0.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 30, 2017 30.00 30.00 30.00 95 +0.50(+1.69%)
Jan 27, 2017 29.50 29.50 29.50 29.50 200 +0.50(+1.72%)
Jan 25, 2017 29.00 29.00 29.00 0 +0.00(+0.00%)
Jan 20, 2017 29.00 29.00 29.00 0 +0.75(+2.65%)
Jan 18, 2017 28.25 28.25 28.25 0 +0.05(+0.18%)
Jan 17, 2017 28.20 28.20 28.20 28.20 200 +0.10(+0.36%)
Jan 09, 2017 28.10 28.10 28.10 0 +0.05(+0.18%)
Jan 05, 2017 28.05 28.05 28.05 0 +0.00(+0.00%)
Jan 04, 2017 28.00 28.05 28.00 28.05 4,745 +0.05(+0.18%)
Dec 30, 2016 28.00 28.00 28.00 0 +0.00(+0.00%)
Dec 29, 2016 28.00 28.00 28.00 28.00 100 -0.20(-0.71%)
Dec 28, 2016 28.20 28.20 28.20 28.20 108 +0.40(+1.44%)
Dec 21, 2016 27.80 27.80 27.80 0 +0.16(+0.58%)
Dec 20, 2016 27.64 27.64 27.64 27.64 5,000 -0.11(-0.40%)
Dec 19, 2016 28.23 28.23 27.75 27.75 345 -0.49(-1.74%)
Dec 14, 2016 28.24 28.24 28.24 0 +0.00(+0.00%)
Dec 13, 2016 28.25 28.25 28.24 28.24 500 -0.01(-0.04%)
Dec 12, 2016 28.25 28.25 28.25 28.25 100 +0.15(+0.53%)
Dec 09, 2016 28.10 28.10 28.10 28.10 500 -0.10(-0.35%)
Dec 08, 2016 28.15 28.20 28.15 28.20 3,050 +0.05(+0.18%)
Dec 07, 2016 28.20 28.20 28.15 28.15 200 +0.05(+0.18%)
Dec 06, 2016 28.06 28.10 28.06 28.10 3,435 +0.35(+1.26%)
Dec 02, 2016 27.75 27.75 27.75 0 +0.25(+0.91%)
Nov 29, 2016 27.50 27.50 27.50 0 -0.20(-0.72%)
Nov 23, 2016 27.70 27.70 27.70 0 -0.30(-1.07%)
Nov 22, 2016 27.60 28.00 27.60 28.00 2,100 +0.50(+1.82%)
Nov 21, 2016 27.50 27.50 27.50 27.50 200 +0.00(+0.00%)
Nov 18, 2016 28.00 28.00 27.50 27.50 5,412 -0.60(-2.14%)
Nov 17, 2016 28.00 28.10 28.00 28.10 200 +0.60(+2.18%)
Nov 14, 2016 27.50 27.50 27.50 0 -0.00(-0.00%)
Nov 11, 2016 27.50 27.50 27.50 27.50 148 +0.30(+1.10%)
Nov 10, 2016 27.20 27.20 27.20 27.20 200 -0.30(-1.09%)
Nov 08, 2016 27.50 27.50 27.50 0 +0.25(+0.92%)
Nov 07, 2016 27.60 27.60 27.25 27.25 3,048 -0.35(-1.27%)
Nov 02, 2016 27.60 27.60 27.60 0 +0.00(+0.00%)
Oct 24, 2016 27.60 27.60 27.60 16 -0.05(-0.18%)
Oct 21, 2016 27.60 27.65 27.60 27.65 1,807 +0.15(+0.55%)
Oct 19, 2016 27.50 27.50 27.50 0 -0.50(-1.79%)
Oct 18, 2016 28.20 28.20 28.00 28.00 2,525 -0.20(-0.71%)
Oct 12, 2016 28.20 28.20 28.20 0 +0.95(+3.49%)
Oct 11, 2016 27.38 27.38 27.25 27.25 500 -0.90(-3.20%)
Oct 07, 2016 28.15 28.15 28.15 0 +0.00(+0.00%)
Oct 06, 2016 28.15 28.15 28.15 28.15 100 +0.00(+0.00%)
Oct 05, 2016 28.15 28.15 28.15 28.15 100 +0.00(+0.00%)
Oct 04, 2016 27.95 28.15 27.95 28.15 300 +0.89(+3.26%)
Oct 03, 2016 27.55 27.55 27.26 27.26 500 -0.74(-2.64%)
Sep 30, 2016 28.00 28.00 28.00 28.00 1,000 +0.00(+0.00%)
Sep 29, 2016 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 28, 2016 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 27, 2016 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 22, 2016 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 19, 2016 28.00 28.00 28.00 0 -0.20(-0.71%)
Sep 13, 2016 28.20 28.20 28.20 0 +0.25(+0.89%)
Sep 12, 2016 28.00 28.00 27.95 27.95 1,175 +0.00(+0.00%)
Sep 09, 2016 28.20 28.20 27.95 27.95 1,637 +0.65(+2.38%)
Aug 26, 2016 27.30 27.30 27.30 0 -0.95(-3.36%)
Aug 25, 2016 28.00 28.25 27.50 28.25 2,479 +0.75(+2.73%)
Aug 15, 2016 27.50 27.50 27.50 0 +0.25(+0.92%)
Aug 02, 2016 27.25 27.25 27.25 0 +0.00(+0.00%)
Aug 01, 2016 27.25 27.25 27.25 27.25 300 -0.75(-2.68%)
Jul 15, 2016 28.00 28.00 28.00 0 +0.75(+2.75%)
Jul 05, 2016 27.25 27.25 27.25 27.25 506 -0.65(-2.33%)
Jun 29, 2016 27.90 27.90 27.90 0 +0.65(+2.39%)
Jun 27, 2016 27.25 27.25 27.25 0 -0.01(-0.04%)
Jun 24, 2016 27.26 27.26 27.26 27.26 100 -0.24(-0.87%)
Jun 21, 2016 27.50 27.50 27.50 0 +0.00(+0.00%)
Jun 10, 2016 27.50 27.50 27.50 0 +0.00(+0.00%)
Jun 09, 2016 27.25 27.50 27.25 27.50 900 +0.50(+1.85%)
Jun 08, 2016 27.00 27.00 27.00 27.00 800 -0.25(-0.92%)
Jun 06, 2016 27.25 27.25 27.25 0 +0.00(+0.00%)
Jun 03, 2016 27.25 27.25 27.23 27.25 2,501 +0.25(+0.93%)
Jun 02, 2016 27.25 27.25 27.00 27.00 1,201 -0.25(-0.92%)
Jun 01, 2016 27.25 27.25 27.25 27.25 200 +0.75(+2.83%)
Apr 26, 2016 26.50 26.50 26.50 0 +1.25(+4.95%)
Apr 14, 2016 25.25 25.25 25.25 0 -0.50(-1.94%)
Apr 11, 2016 25.75 25.75 25.75 0 +0.00(+0.00%)
Apr 07, 2016 25.75 25.75 25.75 0 -0.75(-2.83%)
Apr 06, 2016 26.50 26.50 26.50 26.50 500 +0.00(+0.00%)
Apr 04, 2016 26.50 26.50 26.50 0 +0.50(+1.92%)
Mar 24, 2016 26.00 26.00 26.00 0 +1.00(+4.00%)
Mar 04, 2016 25.00 25.00 25.00 0 +0.40(+1.63%)
Mar 03, 2016 24.60 24.60 24.60 24.60 300 +0.10(+0.41%)
Feb 24, 2016 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 22, 2016 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 09, 2016 24.50 24.50 24.50 0 -0.25(-1.01%)
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.