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

Truxton Corp (OP: TRUX )

62.32 -0.68 (-1.08%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 9, 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 29, 2018 34.30 34.30 34.30 0 +0.00(+0.00%)
Jan 26, 2018 35.25 35.25 34.30 34.30 10,400 -2.20(-6.03%)
Jan 25, 2018 36.50 36.50 36.50 36.50 150 +0.20(+0.55%)
Jan 23, 2018 36.30 36.30 36.30 0 +0.00(+0.00%)
Jan 18, 2018 36.30 36.30 36.30 0 -0.20(-0.55%)
Jan 16, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Jan 12, 2018 36.50 36.50 36.50 0 +2.50(+7.35%)
Jan 11, 2018 33.75 34.00 33.75 34.00 600 +0.50(+1.49%)
Jan 05, 2018 33.50 33.50 33.50 0 +0.50(+1.52%)
Jan 04, 2018 33.00 33.00 33.00 33.00 150 +0.00(+0.00%)
Jan 03, 2018 33.00 33.00 33.00 33.00 1,155 +0.49(+1.51%)
Jan 02, 2018 32.51 32.51 32.51 32.51 258 -0.49(-1.48%)
Dec 28, 2017 33.00 33.00 33.00 0 -0.50(-1.49%)
Dec 27, 2017 33.50 33.50 33.50 33.50 100 +0.15(+0.45%)
Dec 26, 2017 33.33 33.50 33.25 33.35 1,399 -0.65(-1.91%)
Dec 19, 2017 34.00 34.00 34.00 4 +0.25(+0.74%)
Dec 12, 2017 33.75 33.75 33.75 0 +0.00(+0.00%)
Dec 05, 2017 33.75 33.75 33.75 0 +0.00(+0.00%)
Nov 28, 2017 33.75 33.75 33.75 50 +0.25(+0.75%)
Nov 22, 2017 33.50 33.50 33.50 0 -0.50(-1.47%)
Nov 08, 2017 34.00 34.00 34.00 0 -0.50(-1.45%)
Oct 23, 2017 34.50 34.50 34.50 0 +0.75(+2.22%)
Oct 20, 2017 33.50 33.75 33.50 33.75 3,300 +1.75(+5.47%)
Oct 17, 2017 32.00 32.00 32.00 0 -1.75(-5.19%)
Oct 16, 2017 33.00 33.75 33.00 33.75 200 +1.75(+5.47%)
Oct 10, 2017 32.00 32.00 32.00 0 -0.65(-1.99%)
Oct 05, 2017 32.65 32.65 32.65 0 -0.30(-0.91%)
Oct 03, 2017 32.95 32.95 32.95 0 +0.35(+1.07%)
Oct 02, 2017 32.60 32.60 32.60 32.60 100 -0.05(-0.15%)
Sep 27, 2017 32.65 32.65 32.65 0 +0.65(+2.03%)
Sep 26, 2017 32.00 32.00 32.00 32.00 302 +0.00(+0.00%)
Sep 19, 2017 32.00 32.00 32.00 2 +0.10(+0.31%)
Sep 15, 2017 31.90 31.90 31.90 0 +0.02(+0.06%)
Sep 14, 2017 31.88 31.88 31.88 31.88 200 +0.48(+1.53%)
Sep 13, 2017 32.70 32.70 31.40 31.40 1,700 -1.60(-4.85%)
Sep 12, 2017 33.00 33.00 33.00 33.00 1,000 +0.25(+0.76%)
Sep 11, 2017 32.50 32.75 32.50 32.75 5,899 +0.25(+0.77%)
Aug 31, 2017 32.50 32.50 32.50 0 +1.00(+3.17%)
Aug 24, 2017 31.50 31.50 31.50 0 +0.00(+0.00%)
Aug 14, 2017 31.50 31.50 31.50 0 -1.25(-3.82%)
Aug 04, 2017 32.75 32.75 32.75 0 +0.75(+2.34%)
Aug 02, 2017 32.00 32.00 32.00 43 +0.00(+0.00%)
Jul 28, 2017 32.00 32.00 32.00 0 +0.00(+0.00%)
Jul 27, 2017 32.00 32.00 32.00 32.00 408 +0.40(+1.27%)
Jul 25, 2017 31.60 31.60 31.60 53 +0.00(+0.00%)
Jul 24, 2017 32.00 32.00 31.60 31.60 1,954 -0.40(-1.25%)
Jul 20, 2017 32.00 32.00 32.00 0 +0.00(+0.00%)
Jul 17, 2017 32.00 32.00 32.00 0 +0.00(+0.00%)
Jul 14, 2017 31.50 32.00 31.50 32.00 1,342 +1.00(+3.23%)
Jul 10, 2017 31.00 31.00 31.00 0 -0.95(-2.97%)
Jul 07, 2017 31.70 31.95 31.70 31.95 1,300 +0.25(+0.79%)
Jul 03, 2017 31.70 31.70 31.70 31.70 0 +0.00(+0.00%)
Jun 29, 2017 31.70 31.70 31.70 50 +0.50(+1.60%)
Jun 21, 2017 31.20 31.20 31.20 0 -0.10(-0.32%)
Jun 19, 2017 31.30 31.30 31.30 0 -0.25(-0.79%)
Jun 08, 2017 31.55 31.55 31.55 0 +0.00(+0.00%)
Jun 07, 2017 31.00 31.55 31.00 31.55 690 +0.34(+1.09%)
May 26, 2017 31.21 31.21 31.21 0 -0.29(-0.92%)
May 25, 2017 30.85 31.70 30.85 31.50 500 -0.20(-0.63%)
May 15, 2017 31.70 31.70 31.70 10 +0.45(+1.44%)
May 08, 2017 31.25 31.25 31.25 0 +0.19(+0.61%)
May 04, 2017 31.06 31.06 31.06 0 +0.06(+0.19%)
Apr 24, 2017 31.00 31.00 31.00 0 +0.00(+0.00%)
Apr 21, 2017 31.00 31.00 31.00 31.00 100 +0.00(+0.00%)
Apr 20, 2017 31.10 31.10 31.00 31.00 3,801 -0.50(-1.59%)
Apr 11, 2017 31.50 31.50 31.50 0 -0.20(-0.63%)
Apr 10, 2017 31.60 31.70 31.60 31.70 200 -0.10(-0.31%)
Apr 07, 2017 31.80 31.80 31.80 31.80 700 -0.20(-0.62%)
Apr 06, 2017 32.20 32.20 32.00 32.00 1,500 -0.05(-0.16%)
Apr 05, 2017 32.50 32.50 32.05 32.05 2,200 +0.55(+1.75%)
Mar 30, 2017 31.50 31.50 31.50 0 -0.63(-1.96%)
Mar 29, 2017 33.00 33.00 32.13 32.13 1,100 -0.62(-1.89%)
Mar 28, 2017 33.00 33.00 32.00 32.75 3,104 +0.75(+2.34%)
Mar 27, 2017 32.00 32.00 32.00 32.00 200 +0.00(+0.00%)
Mar 24, 2017 33.50 33.50 32.00 32.00 200 -0.50(-1.54%)
Mar 17, 2017 32.50 32.50 32.50 0 +0.05(+0.15%)
Mar 16, 2017 31.05 32.45 31.05 32.45 200 -0.05(-0.15%)
Mar 10, 2017 32.50 32.50 32.50 0 +0.00(+0.00%)
Mar 06, 2017 32.50 32.50 32.50 0 -0.50(-1.52%)
Mar 03, 2017 33.00 33.00 33.00 33.00 150 -0.50(-1.49%)
Feb 23, 2017 33.50 33.50 33.50 81 +1.50(+4.69%)
Feb 22, 2017 32.00 32.00 32.00 32.00 200 +0.00(+0.00%)
Feb 15, 2017 32.00 32.00 32.00 0 +1.00(+3.23%)
Feb 13, 2017 31.00 31.00 31.00 50 +0.05(+0.16%)
Feb 10, 2017 28.50 30.95 28.50 30.95 4,100 +0.45(+1.48%)
Feb 09, 2017 30.50 30.50 30.50 30.50 205 -0.50(-1.61%)
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.