Truxton Corp (OP: TRUX )
61.60
-1.90
(-2.99%)
Streaming Delayed Price
Updated: 11:26 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 38.50 | 38.50 | 38.50 | 0 | +1.00(+2.67%) | |
Jul 27, 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 800 | +0.05(+0.13%) |
Jul 25, 2018 | 37.45 | 37.45 | 37.45 | 0 | +0.15(+0.40%) | |
Jul 23, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.25(+0.67%) | |
Jul 18, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.05(+0.14%) | |
Jul 16, 2018 | 37.00 | 37.00 | 37.00 | 4 | +0.00(+0.00%) | |
Jul 13, 2018 | 37.05 | 37.05 | 36.90 | 37.00 | 7,828 | -0.75(-1.99%) |
Jul 02, 2018 | 37.75 | 37.75 | 37.75 | 5 | +0.00(+0.00%) | |
Jun 29, 2018 | 37.75 | 37.75 | 37.75 | 37.75 | 100 | +0.25(+0.67%) |
Jun 25, 2018 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Jun 22, 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 156 | +0.00(+0.00%) |
May 30, 2018 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
May 21, 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 725 | +0.17(+0.46%) |
May 10, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.08(+0.21%) | |
May 04, 2018 | 37.25 | 37.25 | 37.25 | 0 | +0.00(+0.00%) | |
May 02, 2018 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) | |
Apr 30, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.50(+1.37%) | |
Apr 19, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) | |
Apr 12, 2018 | 36.25 | 36.50 | 36.25 | 36.50 | 1,100 | +0.70(+1.96%) |
Apr 09, 2018 | 35.80 | 35.80 | 35.80 | 0 | -0.45(-1.24%) | |
Apr 02, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.25(+0.69%) | |
Mar 20, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.50(+1.41%) | |
Mar 15, 2018 | 35.50 | 35.50 | 35.50 | 28 | +0.00(+0.00%) | |
Mar 14, 2018 | 35.15 | 35.50 | 35.15 | 35.50 | 550 | +0.50(+1.43%) |
Mar 13, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 515 | -0.20(-0.57%) |
Mar 12, 2018 | 35.07 | 35.21 | 35.07 | 35.20 | 1,965 | +0.15(+0.43%) |
Mar 07, 2018 | 35.05 | 35.05 | 35.05 | 0 | +0.05(+0.14%) | |
Mar 06, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 500 | +0.00(+0.00%) |
Mar 05, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 1,100 | +0.05(+0.14%) |
Feb 28, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.45(+1.30%) | |
Feb 23, 2018 | 34.50 | 34.50 | 34.50 | 63 | +0.00(+0.00%) | |
Feb 21, 2018 | 34.50 | 34.50 | 34.50 | 0 | +0.25(+0.73%) | |
Feb 15, 2018 | 34.25 | 34.25 | 34.25 | 0 | +0.20(+0.59%) | |
Feb 13, 2018 | 34.05 | 34.05 | 34.05 | 0 | -0.05(-0.15%) | |
Feb 12, 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 200 | +0.00(+0.00%) |
Feb 09, 2018 | 34.35 | 34.35 | 34.05 | 34.10 | 2,260 | -0.10(-0.29%) |
Feb 07, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.10(+0.29%) | |
Feb 06, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.90(-2.57%) | |
Feb 05, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 250 | -0.10(-0.28%) |
Feb 02, 2018 | 35.10 | 35.10 | 35.10 | 35.10 | 300 | -0.60(-1.68%) |
Feb 01, 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 100 | +1.40(+4.08%) |
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%) |
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.
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.