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

Truxton Corp (OP: TRUX )

63.65 -0.30 (-0.47%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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, 2022 73.00 74.90 73.00 74.90 1,087 +4.65(+6.62%)
Jan 27, 2022 70.25 0 +0.22(+0.31%)
Jan 24, 2022 70.03 16 +0.02(+0.03%)
Jan 18, 2022 70.01 0 -0.99(-1.39%)
Jan 13, 2022 71.00 0 -2.50(-3.40%)
Jan 10, 2022 73.50 1 +2.50(+3.52%)
Jan 06, 2022 71.00 71.00 71.00 0 -2.50(-3.40%)
Jan 05, 2022 73.75 73.90 73.00 73.50 1,800 -0.40(-0.54%)
Jan 04, 2022 73.90 73.90 73.90 73.90 200 +3.65(+5.20%)
Jan 03, 2022 70.25 70.25 70.25 70.25 174 -2.75(-3.77%)
Dec 29, 2021 73.00 73.00 73.00 55 +3.00(+4.29%)
Dec 27, 2021 70.00 70.00 70.00 32 -1.25(-1.75%)
Dec 23, 2021 71.25 71.25 71.25 71.25 310 +0.25(+0.35%)
Dec 17, 2021 71.00 71.00 71.00 0 +1.00(+1.43%)
Dec 16, 2021 71.50 73.00 70.00 70.00 2,105 +0.00(+0.00%)
Dec 14, 2021 70.00 70.00 70.00 0 +0.00(+0.00%)
Dec 13, 2021 73.00 73.00 70.00 70.00 1,056 -5.00(-6.67%)
Dec 10, 2021 75.00 75.00 75.00 75.00 148 +0.00(+0.00%)
Dec 08, 2021 75.00 75.00 75.00 5 +7.00(+10.29%)
Dec 07, 2021 68.30 68.50 66.55 68.00 642 -0.25(-0.37%)
Dec 06, 2021 68.25 68.25 68.25 68.25 340 -1.74(-2.49%)
Dec 02, 2021 69.99 69.99 69.99 60 +2.99(+4.46%)
Dec 01, 2021 68.00 68.00 67.00 67.00 420 -3.00(-4.29%)
Nov 30, 2021 69.70 70.00 69.70 70.00 800 +0.80(+1.16%)
Nov 29, 2021 69.20 69.50 69.20 69.20 769 -0.30(-0.43%)
Nov 24, 2021 69.50 69.50 69.50 51 +0.70(+1.02%)
Nov 19, 2021 68.80 68.80 68.80 69 -0.20(-0.29%)
Nov 10, 2021 69.00 69.00 69.00 0 -1.00(-1.43%)
Nov 05, 2021 70.00 70.00 70.00 50 +2.00(+2.94%)
Nov 04, 2021 69.95 70.00 68.00 68.00 1,165 -1.75(-2.51%)
Nov 03, 2021 70.00 70.00 69.75 69.75 1,404 -2.26(-3.14%)
Nov 01, 2021 72.01 72.01 72.01 0 -2.29(-3.08%)
Oct 26, 2021 73.00 74.30 73.00 74.30 274 -0.70(-0.93%)
Oct 25, 2021 75.00 75.00 75.00 75.00 150 +4.99(+7.13%)
Oct 21, 2021 70.01 70.01 70.01 0 +6.51(+10.25%)
Oct 20, 2021 63.50 63.50 63.50 63.50 135 +0.50(+0.79%)
Oct 19, 2021 61.25 63.00 61.00 63.00 554 +1.00(+1.61%)
Oct 18, 2021 62.00 62.00 62.00 62.00 179 -1.75(-2.75%)
Oct 15, 2021 63.75 63.75 63.75 63.75 100 +1.75(+2.82%)
Oct 12, 2021 62.00 62.00 62.00 0 +1.00(+1.64%)
Oct 07, 2021 61.00 61.00 61.00 0 -0.00(-0.00%)
Oct 06, 2021 61.00 61.00 61.00 61.00 150 +0.00(+0.00%)
Oct 05, 2021 61.10 61.10 61.00 61.00 267 +0.00(+0.00%)
Sep 28, 2021 61.00 61.00 61.00 10 -0.85(-1.37%)
Sep 23, 2021 61.85 61.85 61.85 2 +1.60(+2.66%)
Sep 22, 2021 60.25 60.25 60.25 60.25 202 -0.75(-1.23%)
Sep 17, 2021 61.00 61.00 61.00 12 +0.50(+0.83%)
Sep 16, 2021 60.50 63.00 60.50 60.50 725 -4.50(-6.92%)
Sep 14, 2021 65.00 65.00 65.00 66 +0.00(+0.00%)
Sep 13, 2021 64.00 65.00 64.00 65.00 2,373 +1.00(+1.56%)
Sep 09, 2021 64.00 64.00 64.00 50 +3.75(+6.22%)
Sep 07, 2021 60.25 60.25 60.25 5 -3.69(-5.77%)
Sep 03, 2021 63.94 63.94 63.94 63.94 125 -0.06(-0.09%)
Sep 02, 2021 60.70 64.00 60.70 64.00 560 +2.50(+4.07%)
Aug 30, 2021 61.50 61.50 61.50 11 +0.00(+0.00%)
Aug 27, 2021 61.50 61.50 61.50 61.50 163 +0.00(+0.00%)
Aug 26, 2021 61.50 61.50 61.50 61.50 160 +1.00(+1.65%)
Aug 25, 2021 60.50 60.50 60.50 60.50 369 -1.00(-1.63%)
Aug 19, 2021 61.50 61.50 61.50 66 +0.00(+0.00%)
Aug 16, 2021 61.50 61.50 61.50 0 +0.01(+0.02%)
Aug 11, 2021 61.49 61.49 61.49 0 +1.49(+2.48%)
Aug 10, 2021 60.00 60.00 59.60 60.00 5,104 -0.40(-0.66%)
Aug 06, 2021 60.40 60.40 60.40 0 -0.35(-0.58%)
Aug 05, 2021 60.75 60.75 60.75 60.75 899 +1.75(+2.97%)
Aug 04, 2021 60.25 60.25 59.00 59.00 2,758 -1.25(-2.07%)
Aug 03, 2021 60.25 60.25 60.25 60.25 1,751 +0.00(+0.00%)
Aug 02, 2021 60.25 60.25 60.25 60.25 2,020 -0.50(-0.82%)
Jul 28, 2021 60.75 60.75 60.75 6 +0.50(+0.83%)
Jul 27, 2021 60.25 60.25 60.25 60.25 275 +0.00(+0.00%)
Jul 26, 2021 60.00 60.25 60.00 60.25 1,947 +0.00(+0.00%)
Jul 23, 2021 60.25 60.25 60.25 60.25 276 +1.25(+2.12%)
Jul 22, 2021 58.90 59.00 58.90 59.00 1,632 +0.14(+0.24%)
Jul 21, 2021 58.75 58.86 58.75 58.86 532 +1.85(+3.25%)
Jul 20, 2021 58.75 58.75 57.01 57.01 819 -1.74(-2.96%)
Jul 19, 2021 58.75 58.75 58.75 58.75 605 +0.00(+0.00%)
Jul 15, 2021 58.75 58.75 58.75 0 +0.00(+0.00%)
Jul 14, 2021 58.75 58.75 58.75 58.75 500 +0.00(+0.00%)
Jul 08, 2021 58.75 58.75 58.75 0 +0.00(+0.00%)
Jul 06, 2021 58.75 58.75 58.75 15 +0.75(+1.29%)
Jun 28, 2021 58.00 58.00 58.00 0 +0.25(+0.43%)
Jun 25, 2021 57.50 57.75 57.50 57.75 4,102 -0.15(-0.26%)
Jun 23, 2021 57.90 57.90 57.90 86 +0.90(+1.58%)
Jun 22, 2021 57.00 57.00 57.00 57.00 115 -0.90(-1.55%)
Jun 17, 2021 57.90 57.90 57.90 0 +0.00(+0.00%)
Jun 15, 2021 57.90 57.90 57.90 0 +1.89(+3.37%)
Jun 10, 2021 56.01 56.01 56.01 0 -0.74(-1.30%)
Jun 09, 2021 56.75 56.75 56.75 56.75 266 -0.25(-0.44%)
Jun 08, 2021 57.00 57.00 57.00 57.00 1,500 +0.00(+0.00%)
Jun 07, 2021 57.00 57.00 57.00 57.00 330 +0.00(+0.00%)
Jun 04, 2021 57.00 57.00 55.55 57.00 1,600 +0.00(+0.00%)
Jun 03, 2021 57.00 57.00 57.00 57.00 200 +0.00(+0.00%)
Jun 02, 2021 57.00 57.00 57.00 57.00 998 +1.49(+2.68%)
May 25, 2021 55.51 55.51 55.51 2 +0.00(+0.00%)
May 24, 2021 56.00 56.00 55.51 55.51 1,050 -0.39(-0.70%)
May 21, 2021 55.50 55.90 55.50 55.90 620 +0.40(+0.72%)
May 20, 2021 55.50 55.50 55.50 55.50 1,100 +0.00(+0.00%)
May 19, 2021 55.50 55.50 55.50 55.50 100 +0.00(+0.00%)
May 18, 2021 55.50 55.50 55.50 55.50 2,030 +0.00(+0.00%)
May 17, 2021 55.50 55.50 55.50 55.50 2,894 +0.60(+1.09%)
May 13, 2021 54.90 54.90 54.90 0 +0.00(+0.00%)
May 12, 2021 54.90 55.00 54.90 54.90 1,046 +0.00(+0.00%)
May 10, 2021 54.90 54.90 54.90 0 +1.40(+2.62%)
May 06, 2021 53.50 53.50 53.50 0 +0.50(+0.94%)
May 05, 2021 53.00 53.00 53.00 53.00 1,100 +0.40(+0.76%)
May 04, 2021 52.60 52.60 52.60 52.60 100 +0.04(+0.08%)
May 03, 2021 52.56 52.56 52.56 52.56 851 +0.31(+0.59%)
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.