Truxton Corporation (TRUX)
OTCMKTS · Delayed Price · Currency is USD
85.00
+1.00 (1.19%)
Mar 25, 2026, 1:27 PM EST
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1.19% | - |
| Mar 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 422 |
| Mar 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 124 |
| Mar 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 862 |
| Mar 18, 2026 | 84.00 | 87.47 | 84.00 | 87.00 | 87.00 | 3.57% | 1,106 |
| Mar 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.36% | 554 |
| Mar 13, 2026 | 84.00 | 84.00 | 83.70 | 83.70 | 83.70 | -0.65% | 1,727 |
| Mar 12, 2026 | 84.25 | 84.25 | 84.00 | 84.25 | 84.25 | - | 2,741 |
| Mar 11, 2026 | 84.25 | 84.25 | 84.19 | 84.25 | 84.25 | -2.02% | 1,125 |
| Mar 6, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.11 | -0.01% | 276 |
| Mar 5, 2026 | 85.50 | 86.00 | 85.05 | 86.00 | 85.12 | 0.01% | 2,380 |
| Mar 3, 2026 | 85.50 | 85.99 | 85.50 | 85.99 | 85.11 | 0.57% | 261 |
| Mar 2, 2026 | 85.60 | 85.60 | 85.50 | 85.50 | 84.63 | -1.71% | 4,305 |
| Feb 27, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.10 | 2.03% | 247 |
| Feb 23, 2026 | 86.26 | 86.26 | 85.26 | 85.26 | 84.39 | -1.43% | 473 |
| Feb 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.61 | -0.56% | 1,449 |
| Feb 17, 2026 | 86.90 | 86.99 | 86.90 | 86.99 | 86.10 | 1.75% | 431 |
| Feb 13, 2026 | 86.99 | 86.99 | 85.31 | 85.50 | 84.62 | - | 1,108 |
| Feb 11, 2026 | 85.21 | 86.00 | 85.20 | 85.50 | 84.63 | 0.29% | 9,160 |
| Feb 10, 2026 | 86.30 | 86.30 | 85.25 | 85.25 | 84.38 | -0.87% | 2,313 |
| Feb 9, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 85.12 | -2.27% | 3,414 |
| Feb 6, 2026 | 85.75 | 88.00 | 85.75 | 88.00 | 87.10 | 2.62% | 1,202 |
| Feb 5, 2026 | 86.00 | 86.00 | 85.75 | 85.75 | 84.87 | -1.44% | 650 |
| Feb 4, 2026 | 86.50 | 87.00 | 86.00 | 87.00 | 86.11 | 1.16% | 872 |
| Feb 3, 2026 | 87.11 | 87.45 | 86.00 | 86.00 | 85.12 | -1.43% | 6,811 |
| Feb 2, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 86.36 | 0.87% | 221 |
| Jan 30, 2026 | 86.20 | 86.50 | 86.20 | 86.50 | 85.61 | 0.58% | 2,110 |
| Jan 29, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 85.12 | 1.78% | 5,401 |
| Jan 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.64 | 0.61% | 408 |
| Jan 23, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.13 | - | 176 |
| Jan 22, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.13 | 0.13% | 174 |
| Jan 21, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.02 | 1.67% | 100 |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.66 | - | 1,595 |
| Jan 16, 2026 | 84.00 | 85.00 | 82.50 | 82.50 | 81.66 | -2.30% | 667 |
| Jan 13, 2026 | 83.00 | 84.44 | 82.35 | 84.44 | 83.58 | 1.73% | 1,487 |
| Jan 12, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 82.15 | -1.78% | 2,116 |
| Jan 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.64 | - | 306 |
| Jan 8, 2026 | 84.50 | 84.50 | 83.15 | 84.50 | 83.64 | - | 1,573 |
| Jan 7, 2026 | 85.30 | 85.30 | 84.50 | 84.50 | 83.64 | -1.46% | 1,133 |
| Jan 6, 2026 | 86.42 | 86.42 | 84.56 | 85.75 | 84.87 | -0.58% | 1,271 |
| Jan 5, 2026 | 87.00 | 87.00 | 86.25 | 86.25 | 85.37 | -1.43% | 1,610 |
| Jan 2, 2026 | 87.80 | 87.80 | 87.50 | 87.50 | 86.60 | -0.57% | 265 |
| Dec 31, 2025 | 87.00 | 88.00 | 86.50 | 88.00 | 87.10 | 1.73% | 524 |
| Dec 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.61 | 0.70% | 125 |
| Dec 24, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.02 | - | 254 |
| Dec 23, 2025 | 85.00 | 86.01 | 85.00 | 85.90 | 85.02 | 3.44% | 598 |
| Dec 22, 2025 | 85.95 | 86.00 | 83.04 | 83.04 | 82.19 | -3.44% | 720 |
| Dec 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 85.12 | 2.38% | 500 |
| Dec 17, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 83.14 | 2.75% | 200 |
| Dec 16, 2025 | 83.00 | 83.00 | 80.37 | 81.75 | 80.91 | -1.51% | 1,263 |