Skip to main content

Truxton Corp (OP: TRUX )

63.00 -2.00 (-3.08%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.20 47.20 47.20 47.20 100 +0.00(+0.00%)
Jan 30, 2020 47.00 47.20 46.90 47.20 2,342 +0.18(+0.38%)
Jan 29, 2020 47.75 47.75 47.02 47.02 790 -0.41(-0.86%)
Jan 28, 2020 47.43 47.43 47.43 47.43 250 +0.10(+0.21%)
Jan 27, 2020 47.33 47.33 47.33 47.33 411 +0.00(+0.00%)
Jan 24, 2020 47.45 47.45 47.33 47.33 2,600 -0.12(-0.25%)
Jan 23, 2020 47.45 47.45 47.45 43 +0.00(+0.00%)
Jan 22, 2020 47.45 47.45 47.45 47.45 201 -0.25(-0.52%)
Jan 21, 2020 47.75 47.75 47.70 47.70 454 +0.18(+0.38%)
Jan 17, 2020 47.44 47.55 47.40 47.52 500 -0.16(-0.34%)
Jan 16, 2020 47.68 47.68 47.68 58 +0.00(+0.00%)
Jan 15, 2020 47.68 47.68 47.68 47.68 1,219 -0.22(-0.46%)
Jan 14, 2020 47.90 47.90 47.90 47.90 522 +0.00(+0.00%)
Jan 13, 2020 47.90 47.90 47.90 47.90 1,477 +0.80(+1.70%)
Jan 10, 2020 47.11 47.11 47.10 47.10 300 -0.80(-1.67%)
Jan 09, 2020 47.90 47.90 47.10 47.90 724 +0.00(+0.00%)
Jan 08, 2020 47.90 47.90 47.90 47.90 129 +0.00(+0.00%)
Jan 07, 2020 48.00 48.00 47.90 47.90 499 -0.10(-0.21%)
Jan 06, 2020 48.00 48.00 48.00 48.00 1,380 -0.55(-1.13%)
Jan 03, 2020 48.55 48.55 48.55 48.55 200 -0.13(-0.27%)
Jan 02, 2020 48.50 48.68 48.50 48.68 411 +0.19(+0.39%)
Dec 31, 2019 48.49 48.49 48.49 58 +0.00(+0.00%)
Dec 30, 2019 48.49 48.49 48.49 15 +0.00(+0.00%)
Dec 27, 2019 48.49 48.49 48.49 48.49 100 +0.00(+0.00%)
Dec 26, 2019 48.49 48.49 48.49 9 +0.00(+0.00%)
Dec 24, 2019 48.49 48.49 48.49 48.49 100 +0.54(+1.13%)
Dec 23, 2019 47.96 47.96 47.95 47.95 346 -0.55(-1.13%)
Dec 19, 2019 48.50 48.50 48.50 0 +0.00(+0.00%)
Dec 18, 2019 48.50 48.50 48.50 48.50 661 +0.00(+0.00%)
Dec 17, 2019 48.50 48.50 48.50 48.50 102 +0.00(+0.00%)
Dec 16, 2019 48.25 48.50 48.25 48.50 996 +0.27(+0.56%)
Dec 13, 2019 48.23 48.23 48.23 48.23 600 +0.73(+1.54%)
Dec 12, 2019 47.50 47.50 47.50 47.50 100 +0.00(+0.00%)
Dec 09, 2019 47.50 47.50 47.50 0 +0.05(+0.11%)
Dec 06, 2019 48.00 48.00 47.45 47.45 1,200 -0.55(-1.15%)
Dec 05, 2019 48.00 48.00 48.00 15 +0.00(+0.00%)
Dec 04, 2019 48.00 48.00 48.00 48.00 358 +0.00(+0.00%)
Dec 03, 2019 48.00 48.00 48.00 48.00 100 +1.00(+2.13%)
Dec 02, 2019 47.00 47.00 47.00 47.00 110 -0.01(-0.02%)
Nov 29, 2019 47.01 47.01 47.01 47.01 100 -1.22(-2.53%)
Nov 27, 2019 48.23 48.23 48.23 48.23 100 +0.23(+0.48%)
Nov 26, 2019 48.00 48.00 48.00 48.00 100 +1.30(+2.78%)
Nov 22, 2019 46.70 46.70 46.70 0 +0.00(+0.00%)
Nov 20, 2019 46.70 46.70 46.70 0 +0.08(+0.17%)
Nov 18, 2019 46.62 46.62 46.62 0 -1.23(-2.57%)
Nov 15, 2019 47.45 47.85 47.45 47.85 200 +1.35(+2.90%)
Nov 13, 2019 46.50 46.50 46.50 0 +0.00(+0.00%)
Nov 12, 2019 46.90 47.10 46.50 46.50 1,640 -0.40(-0.85%)
Nov 08, 2019 46.90 46.90 46.90 0 +0.40(+0.86%)
Nov 07, 2019 47.00 47.10 46.50 46.50 1,262 -0.50(-1.06%)
Nov 06, 2019 46.75 47.00 46.75 47.00 500 -0.10(-0.21%)
Nov 05, 2019 47.40 47.44 47.00 47.10 8,426 -0.35(-0.74%)
Nov 04, 2019 47.44 47.45 47.40 47.45 900 +0.29(+0.61%)
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.