Skip to main content

Truxton Corp (OP: TRUX )

63.00 -2.00 (-3.08%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2021 52.25 52.25 52.25 0 +0.00(+0.00%)
Apr 28, 2021 54.70 54.90 52.25 52.25 2,635 -2.45(-4.48%)
Apr 26, 2021 54.70 54.70 54.70 0 +0.67(+1.24%)
Apr 23, 2021 54.03 54.03 54.03 54.03 100 +1.03(+1.95%)
Apr 22, 2021 53.00 53.88 53.00 53.00 375 -2.00(-3.64%)
Apr 21, 2021 53.00 55.00 53.00 55.00 2,921 +3.00(+5.77%)
Apr 20, 2021 53.00 53.00 52.00 52.00 502 -1.00(-1.89%)
Apr 16, 2021 53.00 53.00 53.00 0 +0.00(+0.00%)
Apr 15, 2021 53.00 53.00 53.00 53.00 100 +0.00(+0.00%)
Apr 14, 2021 53.00 53.00 53.00 53.00 563 +1.00(+1.92%)
Apr 13, 2021 52.00 52.00 52.00 6 +0.00(+0.00%)
Apr 12, 2021 52.00 52.00 52.00 52.00 278 +0.00(+0.00%)
Apr 09, 2021 52.00 52.00 52.00 52.00 300 +0.50(+0.97%)
Apr 08, 2021 52.00 52.00 51.50 51.50 7,767 -1.50(-2.83%)
Apr 07, 2021 53.00 53.00 53.00 119 +0.00(+0.00%)
Apr 06, 2021 53.00 53.00 53.00 53.00 256 +1.50(+2.91%)
Apr 05, 2021 51.50 51.50 51.50 28 +0.00(+0.00%)
Apr 01, 2021 51.50 51.50 51.50 3 +0.00(+0.00%)
Mar 30, 2021 51.50 51.50 51.50 0 +0.00(+0.00%)
Mar 29, 2021 51.50 51.50 51.50 3 +0.00(+0.00%)
Mar 26, 2021 50.00 51.50 49.51 51.50 1,300 +1.50(+3.00%)
Mar 25, 2021 50.00 50.00 50.00 50.00 100 +0.00(+0.00%)
Mar 24, 2021 50.00 50.00 50.00 50.00 1,074 -0.50(-0.99%)
Mar 22, 2021 50.50 50.50 50.50 0 +0.00(+0.00%)
Mar 18, 2021 50.50 50.50 50.50 0 -1.80(-3.44%)
Mar 17, 2021 52.30 52.30 52.30 52.30 1,001 -0.05(-0.10%)
Mar 16, 2021 52.35 52.35 52.35 100 +0.00(+0.00%)
Mar 12, 2021 52.35 52.35 52.35 0 -0.04(-0.08%)
Mar 11, 2021 52.39 52.39 52.39 52.39 555 -0.61(-1.15%)
Mar 10, 2021 53.00 53.00 53.00 53.00 425 +3.30(+6.64%)
Mar 09, 2021 49.50 49.70 49.50 49.70 325 +0.30(+0.61%)
Mar 08, 2021 49.50 49.50 49.40 49.40 2,000 -0.60(-1.20%)
Mar 05, 2021 51.00 51.50 50.00 50.00 500 -2.00(-3.85%)
Mar 04, 2021 52.00 52.00 52.00 52.00 1,000 +0.50(+0.97%)
Mar 03, 2021 51.50 51.50 51.50 133 +0.00(+0.00%)
Mar 02, 2021 51.50 51.50 51.50 51.50 233 -0.50(-0.96%)
Mar 01, 2021 52.00 52.00 52.00 47 +0.00(+0.00%)
Feb 26, 2021 52.00 52.00 52.00 96 +0.00(+0.00%)
Feb 25, 2021 52.00 52.00 52.00 52.00 945 +0.25(+0.48%)
Feb 24, 2021 51.75 51.75 51.75 51.75 105 +0.75(+1.47%)
Feb 23, 2021 50.00 51.00 50.00 51.00 733 -0.62(-1.21%)
Feb 22, 2021 51.25 51.62 51.25 51.62 205 +0.62(+1.23%)
Feb 19, 2021 51.00 51.00 51.00 10 +0.00(+0.00%)
Feb 18, 2021 51.00 51.00 51.00 51.00 406 +0.00(+0.00%)
Feb 17, 2021 51.00 51.00 51.00 51.00 827 +0.00(+0.00%)
Feb 16, 2021 52.00 52.00 51.00 51.00 421 +0.00(+0.00%)
Feb 12, 2021 51.00 51.00 51.00 51.00 200 +0.75(+1.49%)
Feb 11, 2021 52.00 52.00 49.71 50.25 3,525 +0.25(+0.50%)
Feb 10, 2021 49.99 50.00 49.99 50.00 1,145 +0.01(+0.02%)
Feb 09, 2021 49.01 49.99 49.01 49.99 2,707 +0.98(+2.00%)
Feb 08, 2021 49.01 49.01 49.01 49.01 174 -0.27(-0.54%)
Feb 05, 2021 49.40 49.90 49.27 49.27 2,200 +0.27(+0.56%)
Feb 04, 2021 47.99 49.00 47.99 49.00 1,788 +1.00(+2.08%)
Feb 03, 2021 46.20 48.00 46.20 48.00 650 +1.95(+4.23%)
Feb 02, 2021 46.75 47.35 46.05 46.05 2,867 -0.20(-0.43%)
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.