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 (%)
Sep 27, 2019 44.25 44.25 44.25 0 +0.20(+0.45%)
Sep 25, 2019 44.05 44.05 44.05 0 +0.00(+0.00%)
Sep 20, 2019 44.05 44.05 44.05 0 +0.05(+0.11%)
Sep 19, 2019 43.70 44.00 43.70 44.00 794 +0.30(+0.69%)
Sep 18, 2019 43.70 43.70 43.70 43.70 548 +0.20(+0.46%)
Sep 17, 2019 43.50 43.50 43.50 23 +0.00(+0.00%)
Sep 16, 2019 43.50 43.50 43.50 43.50 380 +0.00(+0.00%)
Sep 12, 2019 43.50 43.50 43.50 0 +0.15(+0.35%)
Sep 11, 2019 43.35 43.35 43.35 68 +0.00(+0.00%)
Sep 10, 2019 43.36 43.36 43.35 43.35 225 -0.65(-1.48%)
Sep 09, 2019 44.00 44.00 44.00 44.00 296 +0.00(+0.00%)
Sep 06, 2019 44.00 44.00 44.00 44.00 200 +0.85(+1.97%)
Sep 05, 2019 43.15 43.15 43.15 43.15 1,073 -0.15(-0.35%)
Sep 04, 2019 43.30 43.30 43.30 25 +0.00(+0.00%)
Sep 03, 2019 43.30 43.30 43.30 43.30 3,650 +0.00(+0.00%)
Aug 29, 2019 43.30 43.30 43.30 0 -0.20(-0.46%)
Aug 28, 2019 43.50 43.50 43.50 43.50 1,040 +0.20(+0.46%)
Aug 27, 2019 43.30 43.30 43.30 20 +0.00(+0.00%)
Aug 22, 2019 43.30 43.30 43.30 0 -0.20(-0.46%)
Aug 21, 2019 43.50 43.50 43.50 43.50 603 +0.00(+0.00%)
Aug 20, 2019 43.50 43.50 43.50 43.50 100 +0.00(+0.00%)
Aug 16, 2019 43.50 43.50 43.50 0 +0.00(+0.00%)
Aug 14, 2019 43.50 43.50 43.50 0 +0.00(+0.00%)
Aug 13, 2019 43.50 43.50 43.50 96 +0.00(+0.00%)
Aug 08, 2019 43.50 43.50 43.50 0 +0.00(+0.00%)
Aug 07, 2019 43.50 43.50 43.50 25 +0.00(+0.00%)
Aug 06, 2019 43.50 43.50 43.50 43.50 150 +0.00(+0.00%)
Aug 02, 2019 43.50 43.50 43.50 0 -0.30(-0.68%)
Aug 01, 2019 43.80 43.80 43.80 43.80 100 +0.00(+0.00%)
Jul 26, 2019 43.80 43.80 43.80 0 +0.30(+0.69%)
Jul 25, 2019 43.50 43.50 43.50 43.50 1,118 -0.50(-1.14%)
Jul 24, 2019 44.00 44.00 44.00 1 +0.00(+0.00%)
Jul 23, 2019 44.00 44.00 44.00 44.00 525 +0.50(+1.15%)
Jul 22, 2019 43.50 43.50 43.50 43.50 100 +0.00(+0.00%)
Jul 19, 2019 43.75 43.75 43.50 43.50 200 +0.25(+0.58%)
Jul 18, 2019 42.50 43.25 42.50 43.25 2,305 +1.24(+2.95%)
Jul 16, 2019 42.01 42.01 42.01 0 +0.00(+0.00%)
Jul 15, 2019 42.01 42.01 42.01 42.01 150 +0.01(+0.02%)
Jul 12, 2019 42.00 42.00 42.00 42.00 100 -0.00(-0.00%)
Jul 10, 2019 42.00 42.00 42.00 0 +0.65(+1.57%)
Jul 09, 2019 41.35 41.35 41.35 41.35 250 -0.65(-1.55%)
Jul 08, 2019 42.00 42.00 42.00 42.00 200 +0.00(+0.00%)
Jul 05, 2019 42.00 42.00 42.00 2 +0.00(+0.00%)
Jul 03, 2019 42.00 42.00 42.00 10 +0.00(+0.00%)
Jul 02, 2019 42.00 42.00 42.00 42.00 100 +0.00(+0.00%)
Jul 01, 2019 42.00 42.00 42.00 42.00 230 +0.50(+1.20%)
Jun 28, 2019 41.50 41.50 41.50 2 +0.00(+0.00%)
Jun 27, 2019 41.50 41.50 41.50 41.50 394 +0.50(+1.22%)
Jun 26, 2019 41.00 41.25 41.00 41.00 608 +0.20(+0.49%)
Jun 25, 2019 40.80 40.80 40.80 40.80 2,042 -0.15(-0.37%)
Jun 19, 2019 40.95 40.95 40.95 0 +0.30(+0.74%)
Jun 18, 2019 40.65 40.65 40.65 73 +0.00(+0.00%)
Jun 13, 2019 40.65 40.65 40.65 0 -0.10(-0.25%)
Jun 10, 2019 40.75 40.75 40.75 0 +0.00(+0.00%)
Jun 04, 2019 40.75 40.75 40.75 0 +0.09(+0.22%)
Jun 03, 2019 40.65 40.66 40.65 40.66 5,075 +0.01(+0.02%)
May 31, 2019 40.65 40.65 40.65 40.65 700 +0.00(+0.00%)
May 30, 2019 40.65 40.65 40.65 40.65 200 +0.00(+0.00%)
May 29, 2019 40.65 40.65 40.65 40.65 1,077 -0.02(-0.05%)
May 28, 2019 40.71 40.71 40.67 40.67 3,276 +0.02(+0.05%)
May 24, 2019 40.71 40.71 40.65 40.65 1,000 -0.02(-0.05%)
May 21, 2019 40.67 40.67 40.67 0 +0.00(+0.00%)
May 20, 2019 40.71 40.71 40.67 40.67 693 +0.00(+0.00%)
May 14, 2019 40.67 40.67 40.67 0 +0.00(+0.00%)
May 13, 2019 40.67 40.67 40.67 40.67 200 +0.00(+0.00%)
May 06, 2019 40.67 40.67 40.67 0 -0.33(-0.80%)
May 03, 2019 41.00 41.00 41.00 41.00 100 +0.00(+0.00%)
May 02, 2019 41.00 41.00 41.00 41.00 224 +0.00(+0.00%)
Apr 30, 2019 41.00 41.00 41.00 0 +0.00(+0.00%)
Apr 29, 2019 41.00 41.00 41.00 15 +0.00(+0.00%)
Apr 26, 2019 41.00 41.00 41.00 41.00 100 +0.03(+0.07%)
Apr 23, 2019 40.97 40.97 40.97 0 +0.97(+2.42%)
Apr 22, 2019 40.00 40.00 40.00 40.00 401 +0.00(+0.00%)
Apr 18, 2019 40.00 40.00 40.00 40.00 300 +0.00(+0.00%)
Apr 15, 2019 40.00 40.00 40.00 0 -1.00(-2.44%)
Apr 12, 2019 41.00 41.00 41.00 98 +0.00(+0.00%)
Apr 11, 2019 41.00 41.00 41.00 41.00 300 +1.00(+2.50%)
Apr 09, 2019 40.00 40.00 40.00 0 +1.00(+2.56%)
Apr 08, 2019 39.60 39.60 39.00 39.00 1,200 -0.75(-1.89%)
Apr 05, 2019 39.75 39.75 39.75 39.75 100 +0.75(+1.92%)
Apr 04, 2019 39.00 39.00 39.00 39.00 200 +0.00(+0.00%)
Apr 02, 2019 39.00 39.00 39.00 0 +0.55(+1.43%)
Apr 01, 2019 38.72 39.74 38.40 38.45 898 -0.27(-0.70%)
Mar 29, 2019 38.72 38.72 38.72 38.72 100 -0.01(-0.03%)
Mar 28, 2019 38.73 38.73 38.73 2 +0.00(+0.00%)
Mar 27, 2019 39.27 39.27 38.73 38.73 1,000 -1.27(-3.18%)
Mar 26, 2019 39.99 40.00 39.99 40.00 500 +0.00(+0.00%)
Mar 25, 2019 40.00 40.00 40.00 50 +0.00(+0.00%)
Mar 18, 2019 40.00 40.00 40.00 0 +0.20(+0.50%)
Mar 15, 2019 39.80 39.80 39.80 83 +0.00(+0.00%)
Mar 04, 2019 39.80 39.80 39.80 0 -0.20(-0.50%)
Mar 01, 2019 39.50 40.00 39.50 40.00 700 +0.00(+0.00%)
Feb 26, 2019 40.00 40.00 40.00 0 +0.50(+1.27%)
Feb 25, 2019 39.50 39.50 39.50 30 +0.00(+0.00%)
Feb 19, 2019 39.50 39.50 39.50 0 +0.00(+0.00%)
Feb 15, 2019 37.80 39.50 37.80 39.50 600 +1.50(+3.95%)
Feb 11, 2019 38.00 38.00 38.00 0 +0.39(+1.04%)
Feb 06, 2019 37.61 37.61 37.61 0 -1.39(-3.56%)
Feb 05, 2019 39.00 39.00 39.00 39.00 341 +0.00(+0.00%)
Feb 04, 2019 38.50 39.00 38.50 39.00 760 -0.50(-1.27%)
Feb 01, 2019 39.50 39.50 39.50 50 +0.00(+0.00%)
Jan 31, 2019 39.50 39.50 39.50 39.50 186 +2.50(+6.76%)
Jan 29, 2019 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 24, 2019 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 18, 2019 37.00 37.00 37.00 0 +0.01(+0.03%)
Jan 17, 2019 36.99 36.99 36.99 36.99 226 +0.99(+2.75%)
Jan 07, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Jan 04, 2019 35.80 36.00 35.80 36.00 400 +0.20(+0.56%)
Jan 03, 2019 35.86 35.86 35.80 35.80 2,960 -0.06(-0.17%)
Jan 02, 2019 35.86 35.86 35.86 35.86 185 -0.09(-0.25%)
Dec 28, 2018 35.95 35.95 35.95 0 -0.15(-0.42%)
Dec 27, 2018 36.10 36.10 36.10 36.10 100 +0.15(+0.42%)
Dec 26, 2018 36.05 36.05 35.95 35.95 1,550 -0.11(-0.31%)
Dec 24, 2018 36.06 36.06 36.06 36.06 1,800 -0.44(-1.21%)
Dec 21, 2018 37.60 37.60 36.50 36.50 700 -1.20(-3.18%)
Dec 19, 2018 37.70 37.70 37.70 0 +0.60(+1.62%)
Dec 18, 2018 37.10 37.10 37.10 39 +0.00(+0.00%)
Dec 17, 2018 37.10 37.10 37.10 37.10 200 +0.02(+0.05%)
Dec 12, 2018 37.08 37.08 37.08 0 +0.03(+0.08%)
Dec 11, 2018 38.00 38.00 37.05 37.05 1,100 -1.27(-3.31%)
Dec 10, 2018 38.32 38.32 38.32 38.32 200 -0.23(-0.60%)
Dec 06, 2018 38.55 38.55 38.55 0 -0.25(-0.64%)
Dec 03, 2018 38.80 38.80 38.80 0 -0.80(-2.02%)
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%)
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.