Truxton Corporation (TRUX)
OTCMKTS
· Delayed Price · Currency is USD
74.05
-1.19 (-1.58%)
May 19, 2025, 3:55 PM EDT
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 74.30 | 74.30 | 74.05 | 74.05 | 74.05 | -1.58% | 610 |
| May 16, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - | 171 |
| May 15, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.01% | 161 |
| May 14, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - | - |
| May 13, 2025 | 75.00 | 75.25 | 75.00 | 75.25 | 75.25 | 1.68% | 1,367 |
| May 12, 2025 | 74.01 | 74.42 | 74.01 | 74.01 | 74.01 | 0.01% | 406 |
| May 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.67% | 1,298 |
| May 8, 2025 | 74.00 | 74.00 | 73.51 | 73.51 | 73.51 | -0.66% | 963 |
| May 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,416 |
| May 6, 2025 | 75.00 | 75.00 | 73.44 | 74.00 | 74.00 | -2.63% | 3,303 |
| May 5, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.40% | 200 |
| May 2, 2025 | 76.25 | 76.30 | 76.25 | 76.30 | 76.30 | -0.91% | 227 |
| May 1, 2025 | 76.25 | 77.00 | 76.25 | 77.00 | 77.00 | - | 341 |
| Apr 30, 2025 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1.65% | 900 |
| Apr 29, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.00% | 143 |
| Apr 28, 2025 | 74.85 | 75.00 | 74.85 | 75.00 | 75.00 | 1.70% | 685 |
| 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 |