Truxton Corporation (TRUX)
OTCMKTS · Delayed Price · Currency is USD
85.99
+0.49 (0.57%)
Mar 3, 2026, 11:12 AM EST
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 85.50 | 85.99 | 85.50 | 85.99 | 85.99 | 0.57% | 261 |
| Mar 2, 2026 | 85.60 | 85.60 | 85.50 | 85.50 | 85.50 | -1.71% | 4,305 |
| Feb 27, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 2.03% | 247 |
| Feb 23, 2026 | 86.26 | 86.26 | 85.26 | 85.26 | 85.26 | -1.43% | 473 |
| Feb 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.56% | 1,449 |
| Feb 17, 2026 | 86.90 | 86.99 | 86.90 | 86.99 | 86.99 | 1.75% | 431 |
| Feb 13, 2026 | 86.99 | 86.99 | 85.31 | 85.50 | 85.50 | - | 1,108 |
| Feb 11, 2026 | 85.21 | 86.00 | 85.20 | 85.50 | 85.50 | 0.29% | 9,160 |
| Feb 10, 2026 | 86.30 | 86.30 | 85.25 | 85.25 | 85.25 | -0.87% | 2,313 |
| Feb 9, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -2.27% | 3,414 |
| Feb 6, 2026 | 85.75 | 88.00 | 85.75 | 88.00 | 88.00 | 2.62% | 1,202 |
| Feb 5, 2026 | 86.00 | 86.00 | 85.75 | 85.75 | 85.75 | -1.44% | 650 |
| Feb 4, 2026 | 86.50 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 872 |
| Feb 3, 2026 | 87.11 | 87.45 | 86.00 | 86.00 | 86.00 | -1.43% | 6,811 |
| Feb 2, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.87% | 221 |
| Jan 30, 2026 | 86.20 | 86.50 | 86.20 | 86.50 | 86.50 | 0.58% | 2,110 |
| Jan 29, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.78% | 5,401 |
| Jan 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.61% | 408 |
| Jan 23, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - | 176 |
| Jan 22, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.13% | 174 |
| Jan 21, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 1.67% | 100 |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1,595 |
| Jan 16, 2026 | 84.00 | 85.00 | 82.50 | 82.50 | 82.50 | -2.30% | 667 |
| Jan 13, 2026 | 83.00 | 84.44 | 82.35 | 84.44 | 84.44 | 1.73% | 1,487 |
| Jan 12, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -1.78% | 2,116 |
| Jan 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 306 |
| Jan 8, 2026 | 84.50 | 84.50 | 83.15 | 84.50 | 84.50 | - | 1,573 |
| Jan 7, 2026 | 85.30 | 85.30 | 84.50 | 84.50 | 84.50 | -1.46% | 1,133 |
| Jan 6, 2026 | 86.42 | 86.42 | 84.56 | 85.75 | 85.75 | -0.58% | 1,271 |
| Jan 5, 2026 | 87.00 | 87.00 | 86.25 | 86.25 | 86.25 | -1.43% | 1,610 |
| Jan 2, 2026 | 87.80 | 87.80 | 87.50 | 87.50 | 87.50 | -0.57% | 265 |
| Dec 31, 2025 | 87.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.73% | 524 |
| Dec 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.70% | 125 |
| Dec 24, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 254 |
| Dec 23, 2025 | 85.00 | 86.01 | 85.00 | 85.90 | 85.90 | 3.44% | 598 |
| Dec 22, 2025 | 85.95 | 86.00 | 83.04 | 83.04 | 83.04 | -3.44% | 720 |
| Dec 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.38% | 500 |
| Dec 17, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.75% | 200 |
| Dec 16, 2025 | 83.00 | 83.00 | 80.37 | 81.75 | 81.75 | -1.51% | 1,263 |
| Dec 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | 554 |
| Dec 10, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.64% | 161 |
| Dec 9, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.00 | -0.87% | 241 |
| Dec 8, 2025 | 83.00 | 83.23 | 83.00 | 83.23 | 82.72 | 0.27% | 300 |
| Dec 5, 2025 | 83.15 | 83.60 | 83.00 | 83.00 | 82.50 | - | 2,365 |
| Dec 4, 2025 | 82.75 | 83.60 | 82.75 | 83.00 | 82.50 | - | 558 |
| Dec 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 1.22% | 1,050 |
| Dec 1, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 81.50 | - | 1,742 |
| Nov 26, 2025 | 81.09 | 82.00 | 81.09 | 82.00 | 81.50 | 2.50% | 450 |
| Nov 25, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 79.52 | 1.27% | 1,237 |
| Nov 24, 2025 | 80.05 | 80.05 | 79.00 | 79.00 | 78.52 | -2.45% | 2,065 |