Truxton Corporation (TRUX)
OTCMKTS
· Delayed Price · Currency is USD
79.00
+1.00 (1.28%)
Jun 24, 2025, 11:58 AM EDT
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 17 |
| Jun 23, 2025 | 78.25 | 78.25 | 78.00 | 78.00 | 78.00 | - | 301 |
| Jun 20, 2025 | 78.65 | 78.70 | 77.61 | 78.00 | 78.00 | -0.95% | 10,477 |
| Jun 18, 2025 | 78.75 | 78.75 | 78.74 | 78.75 | 78.75 | -0.32% | 604 |
| Jun 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 6 |
| Jun 13, 2025 | 77.03 | 79.00 | 77.03 | 79.00 | 79.00 | 1.28% | 1,798 |
| Jun 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 18 |
| Jun 11, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.30% | 1,393 |
| Jun 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.51 | - | 13 |
| Jun 9, 2025 | 75.25 | 77.00 | 75.25 | 77.00 | 76.51 | 0.98% | 2,753 |
| Jun 6, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 75.76 | 0.33% | 148 |
| Jun 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | 1,100 |
| Jun 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | - |
| Jun 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | 30 |
| Jun 2, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | 183 |
| May 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | - | 21 |
| May 29, 2025 | 74.15 | 76.00 | 74.15 | 76.00 | 75.52 | 2.56% | 1,400 |
| May 28, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.63 | 0.07% | 138 |
| May 27, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.58 | - | - |
| May 23, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.58 | - | 62 |
| May 22, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.58 | - | 1 |
| May 21, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.58 | - | - |
| May 20, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 73.58 | - | - |
| May 19, 2025 | 74.30 | 74.30 | 74.05 | 74.05 | 73.58 | -1.58% | 610 |
| May 16, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.76 | - | 171 |
| May 15, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.76 | -0.01% | 161 |
| May 14, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.77 | - | - |
| May 13, 2025 | 75.00 | 75.25 | 75.00 | 75.25 | 74.77 | 1.68% | 1,367 |
| May 12, 2025 | 74.01 | 74.42 | 74.01 | 74.01 | 73.54 | 0.01% | 406 |
| May 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | 0.67% | 1,298 |
| May 8, 2025 | 74.00 | 74.00 | 73.51 | 73.51 | 73.04 | -0.66% | 963 |
| May 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.53 | - | 1,416 |
| May 6, 2025 | 75.00 | 75.00 | 73.44 | 74.00 | 73.53 | -2.63% | 3,303 |
| May 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.52 | -0.40% | 200 |
| May 2, 2025 | 76.25 | 76.30 | 76.25 | 76.30 | 75.82 | -0.91% | 227 |
| May 1, 2025 | 76.25 | 77.00 | 76.25 | 77.00 | 76.51 | - | 341 |
| Apr 30, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 76.51 | 1.65% | 900 |
| Apr 29, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.27 | 1.00% | 143 |
| Apr 28, 2025 | 74.85 | 75.00 | 74.85 | 75.00 | 74.52 | 1.70% | 685 |
| Apr 25, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.27 | -0.37% | 159 |
| Apr 24, 2025 | 74.20 | 75.50 | 74.02 | 74.02 | 73.55 | -0.31% | 1,775 |
| Apr 23, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 73.78 | - | - |
| Apr 22, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 73.78 | 3.13% | 112 |
| Apr 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.54 | -0.11% | 401 |
| Apr 17, 2025 | 72.66 | 72.66 | 72.08 | 72.08 | 71.62 | -1.87% | 751 |
| Apr 16, 2025 | 73.50 | 73.50 | 73.45 | 73.45 | 72.98 | -0.07% | 402 |
| Apr 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.03 | - | 145 |
| Apr 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.03 | 1.73% | 108 |
| Apr 11, 2025 | 72.51 | 72.51 | 72.25 | 72.25 | 71.79 | -2.36% | 1,523 |