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

Truxton Corp (OP: TRUX )

63.95 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, May 21, 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 (%)
Nov 29, 2018 39.60 39.60 39.60 0 +1.25(+3.26%)
Nov 20, 2018 38.35 38.35 38.35 0 -0.85(-2.17%)
Nov 16, 2018 39.20 39.20 39.20 0 +0.45(+1.16%)
Nov 15, 2018 38.35 38.75 38.20 38.75 1,140 +0.40(+1.04%)
Nov 13, 2018 38.35 38.35 38.35 0 -0.40(-1.03%)
Nov 12, 2018 38.30 38.75 38.30 38.75 300 +0.45(+1.17%)
Nov 08, 2018 38.30 38.30 38.30 0 -0.20(-0.52%)
Nov 07, 2018 38.50 38.50 38.50 38.50 100 -0.30(-0.77%)
Nov 06, 2018 38.85 38.85 38.80 38.80 1,600 -0.20(-0.51%)
Nov 05, 2018 39.20 39.20 38.00 39.00 20,647 -0.20(-0.51%)
Nov 02, 2018 39.20 39.20 39.20 39.20 300 +0.00(+0.00%)
Oct 31, 2018 39.20 39.20 39.20 0 +0.00(+0.00%)
Oct 30, 2018 38.60 39.20 38.60 39.20 230 +0.30(+0.77%)
Oct 26, 2018 38.90 38.90 38.90 0 +0.40(+1.04%)
Oct 24, 2018 38.50 38.50 38.50 0 -0.75(-1.91%)
Oct 23, 2018 39.25 39.25 39.25 39.25 250 -0.15(-0.38%)
Oct 22, 2018 39.40 39.40 39.40 39.40 2,410 -0.20(-0.51%)
Oct 18, 2018 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 11, 2018 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 09, 2018 39.60 39.60 39.60 0 +0.00(+0.00%)
Oct 05, 2018 39.60 39.60 39.60 0 +0.40(+1.02%)
Oct 04, 2018 38.50 39.20 38.50 39.20 1,300 +0.00(+0.00%)
Oct 02, 2018 39.20 39.20 39.20 0 +0.05(+0.13%)
Oct 01, 2018 39.00 39.25 38.95 39.15 700 +0.20(+0.51%)
Sep 28, 2018 38.75 38.95 38.75 38.95 700 +1.05(+2.77%)
Sep 27, 2018 37.90 37.90 37.90 4 +0.00(+0.00%)
Sep 26, 2018 37.90 37.90 37.90 37.90 100 -1.10(-2.82%)
Sep 25, 2018 39.00 39.00 39.00 2 +0.00(+0.00%)
Sep 24, 2018 39.00 39.00 39.00 3 +0.00(+0.00%)
Sep 21, 2018 37.90 39.00 37.90 39.00 200 +0.95(+2.50%)
Sep 19, 2018 38.05 38.05 38.05 0 +0.16(+0.42%)
Sep 18, 2018 37.95 37.95 37.89 37.89 1,100 +0.04(+0.11%)
Sep 17, 2018 37.85 37.85 37.85 37.85 26,365 +0.00(+0.00%)
Sep 13, 2018 37.85 37.85 37.85 0 -0.15(-0.39%)
Sep 06, 2018 38.00 38.00 38.00 0 +0.00(+0.00%)
Aug 31, 2018 38.00 38.00 38.00 0 +0.25(+0.66%)
Aug 28, 2018 37.75 37.75 37.75 0 +0.00(+0.00%)
Aug 27, 2018 37.56 37.75 37.56 37.75 300 +0.20(+0.53%)
Aug 24, 2018 38.00 38.00 37.50 37.55 4,000 -0.80(-2.09%)
Aug 23, 2018 38.00 38.35 38.00 38.35 54,819 -0.65(-1.67%)
Aug 22, 2018 39.00 39.00 39.00 30 +0.00(+0.00%)
Aug 21, 2018 39.00 39.00 39.00 39.00 675 +0.00(+0.00%)
Aug 16, 2018 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 09, 2018 39.00 39.00 39.00 0 +0.50(+1.30%)
Aug 06, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Aug 02, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Jul 30, 2018 38.50 38.50 38.50 0 +1.00(+2.67%)
Jul 27, 2018 37.50 37.50 37.50 37.50 800 +0.05(+0.13%)
Jul 25, 2018 37.45 37.45 37.45 0 +0.15(+0.40%)
Jul 23, 2018 37.30 37.30 37.30 0 +0.25(+0.67%)
Jul 18, 2018 37.05 37.05 37.05 0 +0.05(+0.14%)
Jul 16, 2018 37.00 37.00 37.00 4 +0.00(+0.00%)
Jul 13, 2018 37.05 37.05 36.90 37.00 7,828 -0.75(-1.99%)
Jul 02, 2018 37.75 37.75 37.75 5 +0.00(+0.00%)
Jun 29, 2018 37.75 37.75 37.75 37.75 100 +0.25(+0.67%)
Jun 25, 2018 37.50 37.50 37.50 0 +0.00(+0.00%)
Jun 22, 2018 37.50 37.50 37.50 37.50 156 +0.00(+0.00%)
May 30, 2018 37.50 37.50 37.50 0 +0.00(+0.00%)
May 22, 2018 37.50 37.50 37.50 0 +0.00(+0.00%)
May 21, 2018 37.50 37.50 37.50 37.50 725 +0.17(+0.46%)
May 10, 2018 37.33 37.33 37.33 0 +0.08(+0.21%)
May 04, 2018 37.25 37.25 37.25 0 +0.00(+0.00%)
May 02, 2018 37.25 37.25 37.25 0 +0.25(+0.68%)
Apr 30, 2018 37.00 37.00 37.00 0 +0.50(+1.37%)
Apr 19, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Apr 13, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Apr 12, 2018 36.25 36.50 36.25 36.50 1,100 +0.70(+1.96%)
Apr 09, 2018 35.80 35.80 35.80 0 -0.45(-1.24%)
Apr 02, 2018 36.25 36.25 36.25 0 +0.25(+0.69%)
Mar 20, 2018 36.00 36.00 36.00 0 +0.50(+1.41%)
Mar 15, 2018 35.50 35.50 35.50 28 +0.00(+0.00%)
Mar 14, 2018 35.15 35.50 35.15 35.50 550 +0.50(+1.43%)
Mar 13, 2018 35.00 35.00 35.00 35.00 515 -0.20(-0.57%)
Mar 12, 2018 35.07 35.21 35.07 35.20 1,965 +0.15(+0.43%)
Mar 07, 2018 35.05 35.05 35.05 0 +0.05(+0.14%)
Mar 06, 2018 35.00 35.00 35.00 35.00 500 +0.00(+0.00%)
Mar 05, 2018 35.00 35.00 35.00 35.00 1,100 +0.05(+0.14%)
Feb 28, 2018 34.95 34.95 34.95 0 +0.45(+1.30%)
Feb 23, 2018 34.50 34.50 34.50 63 +0.00(+0.00%)
Feb 21, 2018 34.50 34.50 34.50 0 +0.25(+0.73%)
Feb 15, 2018 34.25 34.25 34.25 0 +0.20(+0.59%)
Feb 13, 2018 34.05 34.05 34.05 0 -0.05(-0.15%)
Feb 12, 2018 34.10 34.10 34.10 34.10 200 +0.00(+0.00%)
Feb 09, 2018 34.35 34.35 34.05 34.10 2,260 -0.10(-0.29%)
Feb 07, 2018 34.20 34.20 34.20 0 +0.10(+0.29%)
Feb 06, 2018 34.10 34.10 34.10 0 -0.90(-2.57%)
Feb 05, 2018 35.00 35.00 35.00 35.00 250 -0.10(-0.28%)
Feb 02, 2018 35.10 35.10 35.10 35.10 300 -0.60(-1.68%)
Feb 01, 2018 35.70 35.70 35.70 35.70 100 +1.40(+4.08%)
Jan 29, 2018 34.30 34.30 34.30 0 +0.00(+0.00%)
Jan 26, 2018 35.25 35.25 34.30 34.30 10,400 -2.20(-6.03%)
Jan 25, 2018 36.50 36.50 36.50 36.50 150 +0.20(+0.55%)
Jan 23, 2018 36.30 36.30 36.30 0 +0.00(+0.00%)
Jan 18, 2018 36.30 36.30 36.30 0 -0.20(-0.55%)
Jan 16, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Jan 12, 2018 36.50 36.50 36.50 0 +2.50(+7.35%)
Jan 11, 2018 33.75 34.00 33.75 34.00 600 +0.50(+1.49%)
Jan 05, 2018 33.50 33.50 33.50 0 +0.50(+1.52%)
Jan 04, 2018 33.00 33.00 33.00 33.00 150 +0.00(+0.00%)
Jan 03, 2018 33.00 33.00 33.00 33.00 1,155 +0.49(+1.51%)
Jan 02, 2018 32.51 32.51 32.51 32.51 258 -0.49(-1.48%)
Dec 28, 2017 33.00 33.00 33.00 0 -0.50(-1.49%)
Dec 27, 2017 33.50 33.50 33.50 33.50 100 +0.15(+0.45%)
Dec 26, 2017 33.33 33.50 33.25 33.35 1,399 -0.65(-1.91%)
Dec 19, 2017 34.00 34.00 34.00 4 +0.25(+0.74%)
Dec 12, 2017 33.75 33.75 33.75 0 +0.00(+0.00%)
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.