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

Truxton Corp (OP: TRUX )

64.00 +1.68 (+2.70%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 10, 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 (%)
Apr 30, 2024 64.25 64.25 64.25 64.25 122 +0.48(+0.76%)
Apr 26, 2024 63.77 2 -0.23(-0.36%)
Apr 25, 2024 64.00 64.00 64.00 64.00 317 +1.00(+1.59%)
Apr 24, 2024 63.00 63.00 63.00 63.00 174 -0.75(-1.18%)
Apr 23, 2024 63.75 63.75 63.75 63.75 124 -0.25(-0.39%)
Apr 22, 2024 64.00 64.00 63.50 64.00 39,064 +0.50(+0.79%)
Apr 19, 2024 63.00 63.50 63.00 63.50 321 +0.50(+0.79%)
Apr 16, 2024 63.00 149 +0.00(+0.00%)
Apr 15, 2024 63.00 63.00 63.00 63.00 259 -0.50(-0.79%)
Apr 12, 2024 62.25 63.50 62.25 63.50 635 -0.50(-0.78%)
Apr 11, 2024 64.00 64.00 62.11 64.00 914 -1.00(-1.54%)
Apr 10, 2024 65.00 65.00 65.00 65.00 292 +0.00(+0.00%)
Apr 09, 2024 65.00 65.00 65.00 65.00 407 +0.50(+0.78%)
Apr 03, 2024 64.50 11 +0.49(+0.77%)
Apr 02, 2024 64.01 64.01 64.01 64.01 228 +1.01(+1.60%)
Mar 28, 2024 63.00 28 -2.00(-3.08%)
Mar 27, 2024 64.00 65.00 64.00 65.00 317 +0.00(+0.00%)
Mar 26, 2024 65.00 65.00 65.00 65.00 112 +0.00(+0.00%)
Mar 21, 2024 65.00 4 -0.64(-0.98%)
Mar 19, 2024 65.64 76 +2.64(+4.19%)
Mar 15, 2024 63.00 34 +0.50(+0.80%)
Mar 14, 2024 60.01 62.50 60.00 62.50 1,793 -0.50(-0.79%)
Mar 13, 2024 62.00 63.00 62.00 63.00 1,182 -2.99(-4.53%)
Mar 11, 2024 65.99 32 +2.49(+3.92%)
Mar 07, 2024 63.50 32 +1.25(+2.01%)
Mar 05, 2024 62.25 16 +0.24(+0.39%)
Mar 04, 2024 62.01 63.99 62.01 62.01 340 -1.98(-3.09%)
Mar 01, 2024 63.50 63.99 63.50 63.99 1,123 +0.39(+0.61%)
Feb 26, 2024 63.60 10 -0.39(-0.61%)
Feb 22, 2024 63.99 10 +0.99(+1.57%)
Feb 20, 2024 63.00 0 -0.70(-1.10%)
Feb 14, 2024 63.70 23 -0.05(-0.08%)
Feb 09, 2024 63.75 0 +1.25(+2.00%)
Feb 07, 2024 62.50 0 +0.25(+0.40%)
Feb 06, 2024 63.50 63.50 62.25 62.25 3,000 -1.74(-2.72%)
Jan 31, 2024 63.99 12 +0.00(+0.00%)
Jan 26, 2024 63.99 6 -0.02(-0.03%)
Jan 25, 2024 63.90 64.01 63.90 64.01 309 +0.51(+0.80%)
Jan 24, 2024 63.50 63.50 63.50 63.50 150 +2.00(+3.25%)
Jan 22, 2024 61.50 49 -0.50(-0.81%)
Jan 19, 2024 62.00 62.00 62.00 62.00 1,837 +0.00(+0.00%)
Jan 18, 2024 62.52 62.52 62.00 62.00 2,545 -1.00(-1.59%)
Jan 17, 2024 63.00 63.00 63.00 63.00 100 -2.00(-3.08%)
Jan 03, 2024 65.00 42 +0.00(+0.00%)
Dec 29, 2023 65.00 10 +2.00(+3.17%)
Dec 28, 2023 63.00 63.00 63.00 63.00 100 +0.99(+1.60%)
Dec 27, 2023 62.01 62.01 62.01 62.01 549 +0.01(+0.02%)
Dec 22, 2023 62.00 3 +0.96(+1.57%)
Dec 20, 2023 61.04 14 +1.28(+2.14%)
Dec 19, 2023 59.76 59.76 59.76 59.76 332 -0.74(-1.22%)
Dec 18, 2023 61.00 61.00 60.50 60.50 790 -1.48(-2.39%)
Dec 14, 2023 61.98 0 +1.98(+3.30%)
Dec 13, 2023 60.00 60.00 60.00 60.00 635 +2.00(+3.45%)
Dec 08, 2023 58.00 0 +0.90(+1.58%)
Dec 06, 2023 57.10 10 +0.60(+1.06%)
Dec 05, 2023 56.50 56.50 56.50 56.50 647 +0.50(+0.89%)
Dec 04, 2023 56.00 56.00 55.30 56.00 2,900 +1.00(+1.82%)
Dec 01, 2023 54.30 55.00 54.30 55.00 3,499 +0.70(+1.29%)
Nov 30, 2023 54.00 54.30 54.00 54.30 603 +0.65(+1.21%)
Nov 29, 2023 54.00 54.00 53.65 53.65 619 +0.15(+0.28%)
Nov 27, 2023 53.50 61 -0.49(-0.91%)
Nov 22, 2023 53.99 270 -0.01(-0.02%)
Nov 21, 2023 52.75 54.00 52.75 54.00 604 +0.00(+0.00%)
Nov 17, 2023 54.00 0 +0.00(+0.00%)
Nov 15, 2023 54.00 0 +0.10(+0.19%)
Nov 14, 2023 53.90 53.90 53.90 53.90 450 +1.50(+2.86%)
Nov 10, 2023 52.40 0 +0.19(+0.36%)
Nov 09, 2023 52.21 53.00 52.21 52.21 400 +0.09(+0.17%)
Nov 08, 2023 53.51 53.51 52.12 52.12 1,200 -1.38(-2.58%)
Nov 07, 2023 53.50 53.50 53.50 53.50 3,180 -0.01(-0.02%)
Nov 06, 2023 54.00 54.00 53.50 53.51 2,559 -0.49(-0.91%)
Nov 03, 2023 54.00 54.00 54.00 54.00 400 -0.35(-0.64%)
Nov 02, 2023 54.00 54.35 54.00 54.35 200 +1.60(+3.03%)
Nov 01, 2023 53.01 53.01 52.50 52.75 1,218 -0.25(-0.47%)
Oct 31, 2023 53.00 53.00 53.00 53.00 100 -1.00(-1.85%)
Oct 27, 2023 54.00 0 -1.25(-2.26%)
Oct 26, 2023 55.50 55.99 55.25 55.25 427 +0.04(+0.07%)
Oct 23, 2023 55.21 0 +0.21(+0.38%)
Oct 20, 2023 55.00 56.00 55.00 55.00 490 -1.00(-1.79%)
Oct 19, 2023 56.49 56.49 56.00 56.00 310 +1.00(+1.82%)
Oct 17, 2023 55.00 0 -1.00(-1.79%)
Oct 16, 2023 56.56 56.67 56.00 56.00 654 -1.05(-1.84%)
Oct 11, 2023 57.05 0 +0.00(+0.00%)
Oct 10, 2023 57.55 57.55 57.05 57.05 325 -0.95(-1.64%)
Oct 06, 2023 58.00 51 -1.25(-2.11%)
Sep 29, 2023 59.25 5 +1.50(+2.60%)
Sep 28, 2023 57.75 57.75 57.75 57.75 201 +0.05(+0.09%)
Sep 25, 2023 57.70 0 -0.30(-0.52%)
Sep 22, 2023 58.00 58.00 58.00 58.00 532 -1.00(-1.69%)
Sep 19, 2023 59.00 50 +0.90(+1.55%)
Sep 18, 2023 58.00 58.50 58.00 58.10 728 -0.90(-1.53%)
Sep 15, 2023 59.00 59.00 59.00 59.00 190 +0.50(+0.85%)
Sep 14, 2023 58.45 58.50 58.45 58.50 304 +0.49(+0.84%)
Sep 13, 2023 58.26 58.26 58.01 58.01 200 -0.99(-1.68%)
Sep 11, 2023 59.00 0 +0.00(+0.00%)
Sep 08, 2023 57.90 59.00 57.90 59.00 3,186 +1.00(+1.72%)
Sep 07, 2023 58.00 58.00 58.00 58.00 114 -0.20(-0.34%)
Sep 06, 2023 58.00 58.20 58.00 58.20 493 -0.30(-0.51%)
Sep 05, 2023 58.60 58.75 58.50 58.50 729 +0.00(+0.00%)
Aug 31, 2023 58.50 56 -1.50(-2.50%)
Aug 30, 2023 60.00 60.00 60.00 60.00 5,302 +0.00(+0.00%)
Aug 29, 2023 60.00 60.00 60.00 60.00 200 +0.74(+1.25%)
Aug 24, 2023 59.26 106 -0.74(-1.23%)
Aug 22, 2023 60.00 16 +0.00(+0.00%)
Aug 21, 2023 60.00 60.00 60.00 60.00 1,858 +0.00(+0.00%)
Aug 18, 2023 60.00 60.00 60.00 60.00 520 +0.00(+0.00%)
Aug 17, 2023 60.00 60.00 60.00 60.00 107 +0.00(+0.00%)
Aug 10, 2023 60.00 6 +0.00(+0.00%)
Aug 08, 2023 60.00 9 +1.00(+1.69%)
Aug 07, 2023 59.50 59.50 59.00 59.00 500 -1.00(-1.67%)
Aug 04, 2023 60.00 60.00 60.00 60.00 5,069 +0.00(+0.00%)
Aug 03, 2023 60.00 60.00 60.00 60.00 2,334 +0.00(+0.00%)
Aug 01, 2023 60.00 4 +0.00(+0.00%)
Jul 31, 2023 60.00 60.00 60.00 60.00 1,095 +0.00(+0.00%)
Jul 27, 2023 60.00 0 +0.00(+0.00%)
Jul 26, 2023 58.66 60.00 58.66 60.00 806 +0.00(+0.00%)
Jul 25, 2023 60.00 60.00 60.00 60.00 156 -1.00(-1.64%)
Jul 24, 2023 59.80 61.00 58.40 61.00 1,830 +1.00(+1.67%)
Jul 20, 2023 60.00 20 +0.20(+0.33%)
Jul 19, 2023 59.80 59.80 59.80 59.80 100 -0.20(-0.33%)
Jul 18, 2023 60.00 60.00 60.00 60.00 380 -1.00(-1.64%)
Jul 17, 2023 60.50 61.00 60.50 61.00 530 +1.00(+1.67%)
Jul 13, 2023 60.00 0 +0.00(+0.00%)
Jul 12, 2023 59.00 60.00 59.00 60.00 2,095 +1.00(+1.69%)
Jul 11, 2023 59.00 59.00 59.00 59.00 100 -1.00(-1.67%)
Jul 10, 2023 60.00 60.00 60.00 60.00 461 +0.00(+0.00%)
Jul 05, 2023 60.00 18 -0.23(-0.38%)
Jun 30, 2023 60.23 3 +0.23(+0.38%)
Jun 29, 2023 58.60 60.00 58.60 60.00 600 +0.00(+0.00%)
Jun 27, 2023 60.00 1 +1.94(+3.34%)
Jun 26, 2023 60.00 60.00 58.06 58.06 1,706 -1.44(-2.42%)
Jun 22, 2023 59.50 23 -0.50(-0.83%)
Jun 20, 2023 60.00 3 +0.00(+0.00%)
Jun 16, 2023 60.00 60.00 60.00 60.00 290 -1.00(-1.64%)
Jun 14, 2023 61.00 2 +1.38(+2.31%)
Jun 13, 2023 60.50 60.50 59.62 59.62 200 -0.38(-0.63%)
Jun 09, 2023 60.00 1 +0.00(+0.00%)
Jun 07, 2023 60.00 1 +0.00(+0.00%)
Jun 02, 2023 60.00 43 +0.50(+0.84%)
Jun 01, 2023 59.50 59.50 59.50 59.50 400 -0.25(-0.42%)
May 31, 2023 59.75 59.75 59.75 59.75 100 -0.25(-0.42%)
May 23, 2023 60.00 21 +1.00(+1.69%)
May 19, 2023 59.00 0 +0.98(+1.69%)
May 18, 2023 58.02 58.02 58.02 58.02 210 +1.96(+3.50%)
May 16, 2023 56.06 0 -1.94(-3.34%)
May 15, 2023 59.00 59.00 58.00 58.00 362 -2.00(-3.33%)
May 12, 2023 60.00 60.00 60.00 60.00 117 +1.00(+1.69%)
May 11, 2023 58.00 59.00 57.75 59.00 1,601 +1.00(+1.72%)
May 05, 2023 58.00 5 +1.75(+3.11%)
May 04, 2023 58.00 58.00 55.00 56.25 2,471 -5.75(-9.27%)
May 03, 2023 58.99 62.00 58.99 62.00 1,013 +3.00(+5.08%)
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.