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

Truxton Corp (OP: TRUX )

63.65 -0.30 (-0.47%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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, 2023 71.00 5 -1.00(-1.39%)
Jan 27, 2023 71.00 72.00 71.00 72.00 674 +0.98(+1.38%)
Jan 26, 2023 71.01 71.02 71.01 71.02 554 +1.07(+1.53%)
Jan 25, 2023 67.01 70.00 67.01 69.95 665 +2.95(+4.40%)
Jan 23, 2023 67.00 0 +0.00(+0.00%)
Jan 20, 2023 67.01 67.01 67.00 67.00 1,005 -0.35(-0.52%)
Jan 19, 2023 67.35 67.35 67.35 67.35 101 -0.65(-0.96%)
Jan 18, 2023 68.00 68.00 68.00 68.00 212 +0.00(+0.00%)
Jan 09, 2023 68.00 0 +2.00(+3.03%)
Jan 06, 2023 64.20 66.00 64.20 66.00 1,405 +0.00(+0.00%)
Jan 04, 2023 66.00 8 +0.35(+0.53%)
Jan 03, 2023 64.16 65.65 64.16 65.65 550 +1.55(+2.42%)
Dec 29, 2022 64.10 0 +0.09(+0.14%)
Dec 22, 2022 64.01 125 -1.49(-2.28%)
Dec 20, 2022 65.50 0 +1.49(+2.34%)
Dec 19, 2022 64.01 64.01 64.01 64.01 216 +0.01(+0.02%)
Dec 16, 2022 64.01 64.01 64.00 64.00 864 +0.00(+0.00%)
Dec 15, 2022 64.00 64.00 64.00 64.00 145 +0.00(+0.00%)
Dec 14, 2022 66.00 66.50 64.00 64.00 3,361 -0.00(-0.00%)
Dec 13, 2022 64.00 64.85 64.00 64.00 873 -0.76(-1.17%)
Dec 12, 2022 64.76 64.76 64.76 64.76 228 -0.24(-0.37%)
Dec 08, 2022 65.00 0 +1.50(+2.36%)
Dec 07, 2022 65.46 65.46 63.50 63.50 529 -2.95(-4.44%)
Nov 30, 2022 66.45 0 -0.30(-0.45%)
Nov 23, 2022 66.75 81 +1.85(+2.85%)
Nov 22, 2022 64.90 64.90 64.90 64.90 1,499 +0.50(+0.78%)
Nov 16, 2022 64.40 46 +0.15(+0.23%)
Nov 14, 2022 64.25 51 -0.01(-0.02%)
Nov 11, 2022 64.26 64.26 64.26 64.26 471 -0.14(-0.22%)
Nov 10, 2022 64.40 64.40 64.40 64.40 1,586 +0.40(+0.63%)
Nov 09, 2022 64.00 64.00 64.00 64.00 625 +0.00(+0.00%)
Nov 08, 2022 63.49 64.00 63.25 64.00 2,107 +1.50(+2.40%)
Nov 07, 2022 62.55 62.55 62.50 62.50 900 +0.00(+0.00%)
Nov 04, 2022 63.17 63.17 62.26 62.50 3,684 -1.49(-2.33%)
Nov 02, 2022 63.99 0 +0.83(+1.31%)
Oct 31, 2022 63.16 30 -0.34(-0.54%)
Oct 27, 2022 63.50 13 +0.35(+0.55%)
Oct 26, 2022 63.90 63.90 63.15 63.15 1,059 -0.35(-0.55%)
Oct 25, 2022 63.90 63.90 63.50 63.50 450 +0.39(+0.62%)
Oct 21, 2022 63.11 2 +0.11(+0.17%)
Oct 18, 2022 63.00 0 -0.50(-0.79%)
Oct 17, 2022 64.00 64.00 63.50 63.50 502 -0.50(-0.78%)
Oct 14, 2022 64.00 64.00 63.00 64.00 1,279 +0.00(+0.00%)
Oct 13, 2022 63.25 64.00 62.10 64.00 3,034 +0.47(+0.74%)
Oct 11, 2022 63.53 0 +0.53(+0.84%)
Oct 07, 2022 63.00 104 +0.00(+0.00%)
Oct 06, 2022 63.10 64.00 62.20 63.00 2,870 -1.00(-1.56%)
Oct 04, 2022 64.00 17 +0.50(+0.79%)
Oct 03, 2022 63.12 63.50 63.11 63.50 1,442 +0.45(+0.71%)
Sep 30, 2022 63.53 63.53 63.05 63.05 935 -0.48(-0.76%)
Sep 29, 2022 63.26 63.53 63.06 63.53 500 -0.47(-0.73%)
Sep 28, 2022 64.25 64.25 63.75 64.00 1,102 -0.53(-0.81%)
Sep 27, 2022 64.50 64.53 64.30 64.53 715 +0.28(+0.43%)
Sep 23, 2022 64.25 11 -0.55(-0.85%)
Sep 22, 2022 64.87 64.87 64.80 64.80 37,092 +0.05(+0.08%)
Sep 20, 2022 64.75 0 +0.00(+0.00%)
Sep 19, 2022 65.00 65.00 64.75 64.75 991 -0.27(-0.42%)
Sep 14, 2022 65.02 12 -0.48(-0.73%)
Sep 12, 2022 65.50 0 -0.26(-0.40%)
Sep 09, 2022 65.76 65.76 65.76 65.76 438 +0.00(+0.00%)
Sep 07, 2022 65.76 91 -0.49(-0.74%)
Sep 06, 2022 66.30 66.30 66.25 66.25 302 -0.24(-0.36%)
Sep 02, 2022 66.49 66.49 66.49 66.49 296 -0.26(-0.39%)
Aug 31, 2022 66.75 0 +0.25(+0.38%)
Aug 30, 2022 66.50 66.50 66.50 66.50 100 +0.25(+0.38%)
Aug 29, 2022 66.25 66.25 66.25 66.25 630 -0.50(-0.75%)
Aug 26, 2022 66.99 66.99 66.75 66.75 660 +0.00(+0.00%)
Aug 25, 2022 67.53 67.53 66.00 66.75 22,891 -1.00(-1.48%)
Aug 24, 2022 67.53 67.75 67.53 67.75 1,348 -0.74(-1.08%)
Aug 19, 2022 68.49 22 -0.01(-0.01%)
Aug 18, 2022 68.50 68.50 68.50 68.50 103 +0.50(+0.74%)
Aug 17, 2022 68.50 68.50 68.00 68.00 1,492 -0.50(-0.73%)
Aug 10, 2022 68.50 3 +0.45(+0.66%)
Aug 09, 2022 68.50 68.70 68.00 68.05 1,584 -0.95(-1.38%)
Aug 08, 2022 68.90 69.00 68.90 69.00 2,301 +0.00(+0.00%)
Aug 04, 2022 69.00 29 +1.00(+1.47%)
Aug 03, 2022 69.00 69.00 68.00 68.00 454 -0.98(-1.42%)
Aug 01, 2022 68.98 2 +1.97(+2.94%)
Jul 28, 2022 67.01 13 -1.74(-2.53%)
Jul 27, 2022 68.75 68.75 68.75 68.75 100 +1.00(+1.48%)
Jul 26, 2022 67.25 67.75 67.01 67.75 1,302 -0.46(-0.67%)
Jul 25, 2022 68.00 68.25 67.25 68.21 2,313 -1.04(-1.50%)
Jul 20, 2022 69.25 107 +1.52(+2.24%)
Jul 19, 2022 67.73 67.73 67.73 67.73 537 +0.00(+0.00%)
Jul 15, 2022 67.73 4 +1.68(+2.54%)
Jul 13, 2022 66.05 0 +0.45(+0.69%)
Jul 11, 2022 65.60 90 -0.15(-0.23%)
Jul 07, 2022 65.75 0 +0.75(+1.15%)
Jul 06, 2022 65.01 65.01 65.00 65.00 200 +0.00(+0.00%)
Jun 30, 2022 65.00 2 -2.99(-4.40%)
Jun 29, 2022 67.00 67.99 65.80 67.99 2,125 -1.26(-1.82%)
Jun 28, 2022 69.00 69.25 68.99 69.25 701 +3.49(+5.31%)
Jun 27, 2022 68.66 68.66 65.76 65.76 714 -3.23(-4.68%)
Jun 24, 2022 67.00 68.99 66.00 68.99 1,508 +3.24(+4.93%)
Jun 23, 2022 65.75 65.75 65.75 65.75 195 +0.75(+1.15%)
Jun 17, 2022 65.00 104 -1.00(-1.52%)
Jun 16, 2022 66.00 66.00 64.96 66.00 1,968 -2.00(-2.94%)
Jun 15, 2022 68.00 68.00 68.00 68.00 143 +0.15(+0.22%)
Jun 14, 2022 67.85 67.85 67.85 67.85 389 +1.85(+2.80%)
Jun 13, 2022 68.00 68.00 66.00 66.00 554 -1.00(-1.49%)
Jun 10, 2022 67.76 67.76 65.75 67.00 1,878 -0.76(-1.12%)
Jun 09, 2022 67.76 67.76 67.76 67.76 156 -1.24(-1.80%)
Jun 08, 2022 68.75 69.00 67.75 69.00 950 -0.89(-1.27%)
Jun 07, 2022 69.89 69.89 69.89 69.89 151 +1.38(+2.01%)
Jun 03, 2022 68.51 14 -1.24(-1.78%)
May 31, 2022 69.75 2 +1.24(+1.81%)
May 27, 2022 69.00 70.25 68.00 68.51 2,594 -0.49(-0.71%)
May 26, 2022 69.00 69.00 69.00 69.00 292 +0.00(+0.00%)
May 24, 2022 69.00 68 -3.30(-4.56%)
May 23, 2022 72.00 72.30 72.00 72.30 1,500 +2.31(+3.30%)
May 19, 2022 69.99 32 +0.24(+0.34%)
May 18, 2022 69.75 69.75 69.75 69.75 826 -1.25(-1.76%)
May 13, 2022 71.00 126 +5.25(+7.98%)
May 12, 2022 67.00 67.00 65.75 65.75 532 -1.25(-1.87%)
May 10, 2022 67.00 34 -3.00(-4.29%)
May 09, 2022 70.00 70.00 70.00 70.00 300 +0.25(+0.36%)
May 05, 2022 69.75 0 +0.00(+0.00%)
May 03, 2022 69.75 178 -0.50(-0.71%)
May 02, 2022 70.95 71.00 70.25 70.25 1,712 -0.55(-0.78%)
Apr 29, 2022 70.80 70.80 70.80 70.80 304 +0.07(+0.10%)
Apr 26, 2022 70.73 140 -0.02(-0.03%)
Apr 25, 2022 70.75 70.75 70.75 70.75 102 -0.50(-0.70%)
Apr 22, 2022 71.25 71.25 71.25 71.25 845 -0.75(-1.04%)
Apr 21, 2022 71.30 72.00 71.30 72.00 491 -0.15(-0.21%)
Apr 20, 2022 72.15 72.15 72.15 72.15 306 +0.90(+1.26%)
Apr 19, 2022 73.50 73.50 71.25 71.25 912 -1.75(-2.40%)
Apr 18, 2022 74.00 74.56 73.00 73.00 3,551 -0.50(-0.68%)
Apr 14, 2022 73.50 73.50 73.50 73.50 351 +0.01(+0.01%)
Apr 11, 2022 73.49 69 -0.51(-0.69%)
Apr 08, 2022 74.00 74.00 74.00 74.00 200 +1.00(+1.37%)
Apr 06, 2022 73.00 50 +0.00(+0.00%)
Apr 05, 2022 73.00 73.00 73.00 73.00 100 +0.50(+0.69%)
Apr 01, 2022 72.50 50 -1.00(-1.36%)
Mar 31, 2022 74.00 74.00 73.00 73.50 3,531 +0.50(+0.68%)
Mar 24, 2022 73.00 19 +0.00(+0.00%)
Mar 22, 2022 73.00 129 +0.00(+0.00%)
Mar 21, 2022 73.01 73.01 73.00 73.00 880 -1.00(-1.36%)
Mar 17, 2022 74.00 20 +1.00(+1.38%)
Mar 14, 2022 73.00 4 -1.00(-1.35%)
Mar 10, 2022 74.00 4 +1.34(+1.84%)
Mar 09, 2022 73.00 73.00 72.66 72.66 1,801 -2.34(-3.12%)
Mar 07, 2022 75.00 0 +2.00(+2.74%)
Mar 02, 2022 73.00 42 +0.09(+0.12%)
Mar 01, 2022 75.87 75.87 72.91 72.91 334 -0.08(-0.11%)
Feb 28, 2022 72.98 72.99 72.98 72.99 200 +0.74(+1.02%)
Feb 24, 2022 72.25 1 -0.26(-0.36%)
Feb 23, 2022 72.50 72.51 72.50 72.51 1,704 +0.25(+0.35%)
Feb 22, 2022 73.00 73.00 72.26 72.26 2,291 -0.00(-0.00%)
Feb 18, 2022 72.26 0 -0.74(-1.01%)
Feb 17, 2022 73.00 73.00 73.00 73.00 135 +0.25(+0.34%)
Feb 15, 2022 72.75 0 -0.25(-0.34%)
Feb 11, 2022 73.00 0 +0.75(+1.04%)
Feb 03, 2022 72.25 0 -2.80(-3.73%)
Feb 02, 2022 75.05 75.05 75.05 75.05 104 +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.