Truxton Corporation (TRUX)
OTCMKTS
· Delayed Price · Currency is USD
73.74
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -0.37% | 159 |
| Apr 24, 2025 | 74.20 | 75.50 | 74.02 | 74.02 | 74.02 | -0.31% | 1,775 |
| Apr 23, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - | - |
| Apr 22, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 3.13% | 112 |
| Apr 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.11% | 401 |
| Apr 17, 2025 | 72.66 | 72.66 | 72.08 | 72.08 | 72.08 | -1.87% | 751 |
| Apr 16, 2025 | 73.50 | 73.50 | 73.45 | 73.45 | 73.45 | -0.07% | 402 |
| Apr 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 145 |
| Apr 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.73% | 108 |
| Apr 11, 2025 | 72.51 | 72.51 | 72.25 | 72.25 | 72.25 | -2.36% | 1,523 |
| Apr 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 9, 2025 | 70.05 | 74.00 | 70.05 | 74.00 | 74.00 | 4.96% | 1,183 |
| Apr 8, 2025 | 71.76 | 72.00 | 70.50 | 70.50 | 70.50 | -1.97% | 4,189 |
| Apr 7, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.46% | 376 |
| Apr 4, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -2.30% | 165 |
| Apr 3, 2025 | 72.25 | 73.95 | 72.25 | 73.95 | 73.95 | -0.07% | 541 |
| Apr 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 25 |
| Apr 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 45 |
| Mar 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 445 |
| Mar 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 328 |
| Mar 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 8 |
| Mar 26, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 1,981 |
| Mar 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 137 |
| Mar 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.36% | 253 |
| Mar 21, 2025 | 74.00 | 74.00 | 73.01 | 73.01 | 73.01 | -1.31% | 419 |
| Mar 20, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.03% | 452 |
| Mar 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 503 |
| Mar 18, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 703 |
| Mar 17, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 377 |
| Mar 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Mar 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.79% | 880 |
| Mar 12, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -2.14% | 255 |
| Mar 11, 2025 | 78.50 | 78.50 | 77.23 | 77.25 | 77.25 | -2.52% | 4,040 |
| Mar 10, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.74 | -2.82% | 133 |
| Mar 7, 2025 | 81.00 | 81.55 | 80.00 | 81.55 | 80.00 | 1.13% | 6,435 |
| Mar 6, 2025 | 80.25 | 80.64 | 78.05 | 80.64 | 79.10 | 2.99% | 2,207 |
| Mar 5, 2025 | 79.79 | 79.79 | 78.30 | 78.30 | 76.81 | -4.51% | 1,033 |
| Mar 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 80.44 | - | 5 |
| Mar 3, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 80.44 | 4.46% | 617 |
| Feb 28, 2025 | 79.00 | 79.50 | 78.50 | 78.50 | 77.01 | -0.95% | 995 |
| Feb 27, 2025 | 80.00 | 80.00 | 79.00 | 79.25 | 77.74 | -0.94% | 644 |
| Feb 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.48 | -1.54% | 340 |
| Feb 25, 2025 | 80.00 | 81.25 | 80.00 | 81.25 | 79.70 | 1.56% | 452 |
| Feb 24, 2025 | 81.25 | 81.45 | 80.00 | 80.00 | 78.48 | 0.86% | 812 |
| Feb 21, 2025 | 79.00 | 79.32 | 79.00 | 79.32 | 77.81 | 0.09% | 633 |
| Feb 20, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.74 | - | 18 |
| Feb 19, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.74 | - | 11 |
| Feb 18, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.74 | 2.92% | 318 |
| Feb 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.53 | - | 147 |
| Feb 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.53 | - | - |