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

Truxton Corp (OP: TRUX )

62.25 -0.07 (-0.11%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
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%)
May 02, 2023 59.50 59.50 58.00 59.00 1,544 -3.00(-4.84%)
Apr 28, 2023 62.00 66 -0.01(-0.02%)
Apr 27, 2023 63.00 63.00 62.01 62.01 766 -1.24(-1.96%)
Apr 25, 2023 63.25 80 -1.25(-1.94%)
Apr 24, 2023 64.55 64.55 64.50 64.50 837 -0.05(-0.08%)
Apr 19, 2023 64.55 0 -0.45(-0.69%)
Apr 18, 2023 65.00 65.00 65.00 65.00 275 +0.50(+0.78%)
Apr 17, 2023 64.50 64.50 64.50 64.50 101 +0.00(+0.00%)
Apr 14, 2023 65.25 65.25 64.50 64.50 769 -1.50(-2.27%)
Apr 13, 2023 66.00 66.00 66.00 66.00 149 +0.50(+0.76%)
Apr 10, 2023 65.50 17 +0.29(+0.44%)
Apr 06, 2023 66.01 66.01 65.21 65.21 300 -1.12(-1.69%)
Apr 04, 2023 66.33 73 -0.42(-0.63%)
Apr 03, 2023 66.75 66.75 66.75 66.75 101 +0.00(+0.00%)
Mar 29, 2023 66.75 136 -0.85(-1.26%)
Mar 27, 2023 67.60 55 +2.10(+3.21%)
Mar 24, 2023 67.04 67.75 65.00 65.50 658 -2.25(-3.32%)
Mar 23, 2023 68.75 68.75 67.75 67.75 378 -0.81(-1.18%)
Mar 22, 2023 68.56 68.56 68.56 68.56 494 -0.94(-1.35%)
Mar 20, 2023 69.50 36 -1.00(-1.42%)
Mar 17, 2023 70.50 70.50 70.10 70.50 294 +1.50(+2.17%)
Mar 16, 2023 68.00 69.00 68.00 69.00 476 -2.00(-2.82%)
Mar 15, 2023 68.80 71.00 68.80 71.00 3,664 +3.00(+4.41%)
Mar 14, 2023 65.51 69.24 65.51 68.00 2,309 +2.41(+3.67%)
Mar 13, 2023 67.00 67.20 65.10 65.59 2,124 -1.41(-2.10%)
Mar 10, 2023 67.14 67.14 65.00 67.00 3,601 -1.70(-2.47%)
Mar 09, 2023 68.44 68.70 68.44 68.70 8,490 -0.55(-0.79%)
Mar 08, 2023 69.25 69.25 69.25 69.25 100 +0.48(+0.70%)
Mar 07, 2023 68.77 68.77 68.77 68.77 809 -0.98(-1.41%)
Mar 06, 2023 69.75 69.75 69.75 69.75 373 +0.00(+0.00%)
Mar 03, 2023 69.75 69.75 69.75 69.75 300 -0.19(-0.27%)
Feb 27, 2023 69.94 53 +1.61(+2.36%)
Feb 22, 2023 68.33 0 -1.67(-2.39%)
Feb 17, 2023 70.00 2 +1.73(+2.53%)
Feb 15, 2023 68.27 4 -0.98(-1.42%)
Feb 13, 2023 69.25 0 +0.23(+0.33%)
Feb 10, 2023 70.00 70.00 69.01 69.02 600 -0.98(-1.40%)
Feb 09, 2023 70.00 70.00 70.00 70.00 2,357 +0.00(+0.00%)
Feb 07, 2023 70.00 0 +0.00(+0.00%)
Feb 02, 2023 70.00 90 -1.36(-1.91%)
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.