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 (%)
Jul 31, 2020 46.00 46.00 46.00 50 +0.00(+0.00%)
Jul 30, 2020 45.99 46.00 45.99 46.00 300 +0.50(+1.10%)
Jul 29, 2020 45.50 45.50 45.50 45.50 160 +0.50(+1.11%)
Jul 28, 2020 45.00 45.00 45.00 8 +0.00(+0.00%)
Jul 27, 2020 44.00 45.00 44.00 45.00 552 +1.00(+2.27%)
Jul 24, 2020 43.95 44.00 43.95 44.00 2,100 +0.50(+1.15%)
Jul 23, 2020 43.50 43.50 43.50 43.50 620 +0.50(+1.16%)
Jul 21, 2020 43.00 43.00 43.00 0 +0.00(+0.00%)
Jul 20, 2020 42.00 43.00 42.00 43.00 364 +0.50(+1.18%)
Jul 16, 2020 42.50 42.50 42.50 0 +0.50(+1.19%)
Jul 14, 2020 42.00 42.00 42.00 0 +0.00(+0.00%)
Jul 13, 2020 42.45 42.50 42.00 42.00 700 +0.00(+0.00%)
Jul 10, 2020 42.00 42.00 42.00 42.00 500 +0.25(+0.60%)
Jul 08, 2020 41.75 41.75 41.75 0 -0.25(-0.60%)
Jul 07, 2020 41.75 42.00 41.75 42.00 966 +0.50(+1.20%)
Jul 06, 2020 41.49 41.50 41.49 41.50 706 +0.00(+0.00%)
Jul 02, 2020 41.74 41.74 41.50 41.50 300 +0.60(+1.47%)
Jul 01, 2020 40.99 40.99 40.90 40.90 235 +0.10(+0.25%)
Jun 30, 2020 40.89 40.89 40.80 40.80 630 -0.19(-0.46%)
Jun 29, 2020 40.99 40.99 40.99 40.99 350 +0.69(+1.71%)
Jun 26, 2020 40.99 40.99 40.25 40.30 2,300 -1.44(-3.45%)
Jun 25, 2020 41.99 41.99 41.74 41.74 518 -0.26(-0.62%)
Jun 24, 2020 41.50 42.00 40.25 42.00 2,020 -0.44(-1.04%)
Jun 23, 2020 42.44 42.44 42.44 60 +0.00(+0.00%)
Jun 19, 2020 42.44 42.44 42.44 0 +0.00(+0.00%)
Jun 18, 2020 41.75 42.49 41.75 42.44 406 +0.14(+0.33%)
Jun 17, 2020 41.75 42.86 41.75 42.30 3,000 -1.94(-4.39%)
Jun 12, 2020 44.24 44.24 44.24 0 +0.00(+0.00%)
Jun 11, 2020 44.00 44.24 43.00 44.24 1,775 +0.74(+1.70%)
Jun 10, 2020 43.50 43.50 43.50 43.50 185 +0.50(+1.16%)
Jun 09, 2020 44.50 44.50 40.10 43.00 1,500 -2.00(-4.44%)
Jun 08, 2020 44.94 45.00 44.94 45.00 522 +4.93(+12.30%)
Jun 05, 2020 44.00 49.80 40.00 40.07 4,800 -1.43(-3.45%)
Jun 02, 2020 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 01, 2020 41.50 41.50 41.50 41.50 225 +0.57(+1.39%)
May 28, 2020 40.93 40.93 40.93 0 +2.18(+5.63%)
May 27, 2020 38.75 38.75 38.75 38.75 553 +0.00(+0.00%)
May 26, 2020 38.50 39.00 38.50 38.75 526 -0.25(-0.64%)
May 22, 2020 39.00 39.00 39.00 39.00 100 +0.31(+0.80%)
May 21, 2020 38.69 38.69 38.69 38.69 179 +0.00(+0.00%)
May 20, 2020 38.70 39.00 38.69 38.69 624 +0.44(+1.15%)
May 19, 2020 38.25 38.25 38.25 38.25 100 -0.55(-1.42%)
May 18, 2020 39.00 39.00 38.25 38.80 450 +0.55(+1.44%)
May 14, 2020 38.25 38.25 38.25 0 +0.00(+0.00%)
May 13, 2020 39.00 39.00 38.25 38.25 766 -1.25(-3.16%)
May 12, 2020 40.00 40.00 39.50 39.50 1,130 +0.00(+0.00%)
May 08, 2020 39.50 39.50 39.50 0 +1.50(+3.95%)
May 05, 2020 38.00 38.00 38.00 0 -1.00(-2.56%)
May 04, 2020 38.73 39.00 38.73 39.00 7,357 +0.25(+0.65%)
May 01, 2020 40.00 40.00 38.75 38.75 200 -2.25(-5.49%)
Apr 29, 2020 41.00 41.00 41.00 0 +1.50(+3.80%)
Apr 28, 2020 39.50 39.50 39.50 39.50 910 +0.50(+1.28%)
Apr 27, 2020 39.00 39.00 39.00 39.00 2,200 +0.00(+0.00%)
Apr 24, 2020 39.35 39.35 38.75 39.00 2,100 -0.50(-1.27%)
Apr 23, 2020 39.50 39.50 39.50 39.50 106 +0.01(+0.03%)
Apr 22, 2020 39.49 39.49 39.49 39.49 100 -0.01(-0.03%)
Apr 21, 2020 39.50 39.50 39.50 39.50 100 +0.50(+1.28%)
Apr 20, 2020 39.00 39.00 39.00 39.00 446 -0.15(-0.38%)
Apr 17, 2020 39.05 39.15 39.05 39.15 200 -0.35(-0.89%)
Apr 16, 2020 39.50 39.50 39.50 39.50 100 +0.45(+1.15%)
Apr 15, 2020 39.25 39.25 39.05 39.05 1,000 -1.95(-4.76%)
Apr 14, 2020 41.00 41.00 41.00 41.00 100 -1.00(-2.38%)
Apr 13, 2020 42.00 42.00 42.00 25 +0.00(+0.00%)
Apr 09, 2020 40.95 42.00 40.95 42.00 400 +2.20(+5.53%)
Apr 08, 2020 39.80 39.80 39.80 39.80 175 +0.05(+0.13%)
Apr 07, 2020 39.75 39.80 39.75 39.75 3,965 +0.25(+0.63%)
Apr 06, 2020 38.30 39.50 38.30 39.50 500 +2.50(+6.76%)
Apr 01, 2020 37.00 37.00 37.00 0 -1.01(-2.66%)
Mar 31, 2020 40.00 40.00 38.01 38.01 2,211 -0.09(-0.24%)
Mar 30, 2020 40.00 40.00 38.10 38.10 3,100 -1.90(-4.75%)
Mar 27, 2020 40.00 40.00 40.00 40.00 400 +0.00(+0.00%)
Mar 26, 2020 40.00 40.00 40.00 40.00 1,220 +2.00(+5.26%)
Mar 25, 2020 38.89 39.00 38.00 38.00 909 -1.78(-4.47%)
Mar 24, 2020 40.00 40.00 39.75 39.78 1,500 +4.78(+13.66%)
Mar 23, 2020 36.25 36.25 35.00 35.00 4,678 -1.50(-4.11%)
Mar 20, 2020 36.40 36.50 36.40 36.50 700 -1.50(-3.95%)
Mar 19, 2020 37.50 38.00 37.50 38.00 330 -1.25(-3.18%)
Mar 18, 2020 37.40 39.25 37.40 39.25 2,620 +2.25(+6.08%)
Mar 17, 2020 37.50 37.50 37.00 37.00 574 -0.50(-1.33%)
Mar 16, 2020 40.55 40.55 37.50 37.50 1,900 -3.05(-7.52%)
Mar 13, 2020 40.55 40.55 40.54 40.55 300 +2.44(+6.40%)
Mar 12, 2020 40.55 40.55 38.11 38.11 1,959 -2.49(-6.13%)
Mar 11, 2020 42.80 42.80 40.60 40.60 2,378 -1.40(-3.33%)
Mar 10, 2020 43.70 43.70 42.00 42.00 984 +0.01(+0.02%)
Mar 09, 2020 47.05 48.01 40.54 41.99 6,393 -6.02(-12.54%)
Mar 06, 2020 48.01 48.01 48.01 48.01 5,700 +0.00(+0.00%)
Mar 05, 2020 48.40 48.40 48.00 48.01 7,400 -0.29(-0.60%)
Mar 04, 2020 48.30 48.30 48.30 48.30 103 -0.20(-0.41%)
Mar 03, 2020 48.75 48.75 48.50 48.50 413 -0.40(-0.82%)
Mar 02, 2020 47.50 48.90 47.50 48.90 1,129 +1.40(+2.95%)
Feb 28, 2020 47.49 47.50 47.49 47.50 3,200 -1.35(-2.76%)
Feb 27, 2020 47.90 50.00 47.90 48.85 1,571 +0.00(+0.00%)
Feb 26, 2020 48.85 48.85 48.85 48.85 117 -0.10(-0.20%)
Feb 25, 2020 48.95 48.95 48.95 48.95 251 +0.45(+0.93%)
Feb 24, 2020 48.50 48.50 48.50 9 +0.00(+0.00%)
Feb 21, 2020 48.50 48.50 48.50 48 +0.00(+0.00%)
Feb 19, 2020 48.50 48.50 48.50 0 +0.00(+0.00%)
Feb 14, 2020 48.50 48.50 48.50 0 -0.20(-0.41%)
Feb 13, 2020 48.65 48.70 48.65 48.70 660 -0.05(-0.10%)
Feb 12, 2020 48.75 48.75 48.75 48.75 115 +0.85(+1.77%)
Feb 11, 2020 47.90 47.90 47.90 15 +0.00(+0.00%)
Feb 10, 2020 47.75 47.90 47.75 47.90 1,000 +0.15(+0.31%)
Feb 07, 2020 47.75 47.75 47.75 47.75 300 +0.35(+0.74%)
Feb 06, 2020 47.40 47.40 47.40 47.40 140 +0.00(+0.00%)
Feb 05, 2020 47.40 47.40 47.40 47.40 590 +0.19(+0.40%)
Feb 04, 2020 47.30 47.40 47.21 47.21 586 +0.01(+0.02%)
Feb 03, 2020 47.05 47.20 47.05 47.20 1,702 +0.00(+0.00%)
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%)
Nov 01, 2019 47.16 47.16 47.16 15 +0.00(+0.00%)
Oct 31, 2019 47.50 47.50 47.16 47.16 373 +0.66(+1.42%)
Oct 29, 2019 46.50 46.50 46.50 0 -1.38(-2.88%)
Oct 28, 2019 47.88 47.88 47.88 47.88 239 +0.63(+1.33%)
Oct 25, 2019 47.25 47.25 47.25 47.25 100 +0.00(+0.00%)
Oct 24, 2019 48.25 48.50 47.25 47.25 1,465 -1.10(-2.28%)
Oct 23, 2019 47.50 48.35 47.50 48.35 1,403 +0.10(+0.21%)
Oct 22, 2019 48.50 50.01 46.50 48.25 6,356 +2.25(+4.89%)
Oct 21, 2019 45.50 46.00 45.35 46.00 2,636 +0.65(+1.43%)
Oct 18, 2019 45.25 45.35 45.25 45.35 600 +0.35(+0.78%)
Oct 16, 2019 45.00 45.00 45.00 0 +0.00(+0.00%)
Oct 15, 2019 45.00 45.00 45.00 45.00 132 +1.00(+2.27%)
Oct 09, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 07, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Oct 03, 2019 44.00 44.00 44.00 0 -0.35(-0.79%)
Oct 02, 2019 44.35 44.35 44.35 44.35 2,100 +0.05(+0.11%)
Oct 01, 2019 44.30 44.30 44.30 44.30 350 +0.05(+0.11%)
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%)
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.