Truxton Corporation (TRUX)
OTCMKTS · Delayed Price · Currency is USD
96.00
-1.00 (-1.03%)
At close: Jun 15, 2026
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 96.06 | 96.06 | 96.00 | 96.00 | 96.00 | -1.03% | 2,987 |
| Jun 11, 2026 | 96.99 | 97.00 | 96.99 | 97.00 | 97.00 | 0.39% | 303 |
| Jun 5, 2026 | 97.01 | 97.50 | 97.01 | 97.50 | 96.62 | -1.22% | 300 |
| Jun 4, 2026 | 97.00 | 98.70 | 97.00 | 98.70 | 97.81 | -1.29% | 228 |
| May 29, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.09 | 3.08% | 594 |
| May 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.12 | 0.01% | 200 |
| May 27, 2026 | 95.80 | 96.99 | 94.15 | 96.99 | 96.11 | 0.50% | 5,020 |
| May 21, 2026 | 100.00 | 100.00 | 96.51 | 96.51 | 95.63 | -3.49% | 525 |
| May 20, 2026 | 96.00 | 100.00 | 95.00 | 100.00 | 99.10 | 1.01% | 905 |
| May 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.11 | -1.00% | 520 |
| May 15, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 99.10 | 0.49% | 300 |
| May 13, 2026 | 94.00 | 100.00 | 94.00 | 99.51 | 98.62 | -1.47% | 880 |
| May 12, 2026 | 99.40 | 101.00 | 99.40 | 101.00 | 100.09 | 1.51% | 917 |
| May 11, 2026 | 99.58 | 99.75 | 99.50 | 99.50 | 98.60 | - | 1,497 |
| May 8, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.60 | 0.51% | 191 |
| May 7, 2026 | 96.75 | 102.66 | 96.75 | 99.00 | 98.11 | 3.13% | 801 |
| May 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.13 | 2.13% | 1,726 |
| May 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.15 | - | 1,193 |
| May 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.15 | 1.62% | 183 |
| Apr 30, 2026 | 90.01 | 93.70 | 90.01 | 92.50 | 91.67 | -0.43% | 2,830 |
| Apr 29, 2026 | 92.90 | 93.53 | 92.90 | 92.90 | 92.06 | - | 1,376 |
| Apr 28, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.06 | - | 217 |
| Apr 27, 2026 | 92.00 | 92.90 | 92.00 | 92.90 | 92.06 | 0.32% | 233 |
| Apr 21, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 91.76 | - | 112 |
| Apr 17, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 91.76 | 4.34% | 283 |
| Apr 15, 2026 | 88.74 | 88.75 | 88.20 | 88.75 | 87.95 | 2.85% | 512 |
| Apr 13, 2026 | 86.29 | 86.29 | 86.29 | 86.29 | 85.51 | 0.34% | 369 |
| Apr 10, 2026 | 86.00 | 86.01 | 86.00 | 86.00 | 85.22 | 0.89% | 1,841 |
| Apr 9, 2026 | 87.45 | 87.45 | 85.24 | 85.24 | 84.47 | -2.58% | 2,035 |
| Apr 8, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 86.71 | 2.04% | 311 |
| Apr 7, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 84.98 | - | 110 |
| Apr 6, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 84.98 | 0.24% | 545 |
| Apr 2, 2026 | 85.50 | 85.54 | 85.50 | 85.54 | 84.77 | -0.24% | 448 |
| Apr 1, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 84.98 | 0.88% | 600 |
| Mar 31, 2026 | 86.90 | 87.00 | 85.00 | 85.00 | 84.23 | -2.30% | 1,063 |
| Mar 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.21 | 3.57% | 187 |
| Mar 25, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 83.24 | - | 1,867 |
| Mar 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.24 | -1.18% | 422 |
| Mar 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.23 | -2.30% | 124 |
| Mar 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.21 | - | 862 |
| Mar 18, 2026 | 84.00 | 87.47 | 84.00 | 87.00 | 86.21 | 3.57% | 1,106 |
| Mar 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.24 | 0.36% | 554 |
| Mar 13, 2026 | 84.00 | 84.00 | 83.70 | 83.70 | 82.94 | -0.65% | 1,727 |
| Mar 12, 2026 | 84.25 | 84.25 | 84.00 | 84.25 | 83.49 | - | 2,741 |
| Mar 11, 2026 | 84.25 | 84.25 | 84.19 | 84.25 | 83.49 | -1.01% | 1,125 |
| Mar 6, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 84.34 | -0.01% | 276 |
| Mar 5, 2026 | 85.50 | 86.00 | 85.05 | 86.00 | 84.35 | 0.01% | 2,380 |
| Mar 3, 2026 | 85.50 | 85.99 | 85.50 | 85.99 | 84.34 | 0.57% | 261 |
| Mar 2, 2026 | 85.60 | 85.60 | 85.50 | 85.50 | 83.86 | -1.71% | 4,305 |
| Feb 27, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 85.32 | 2.03% | 247 |