Truxton Corporation (TRUX)
OTCMKTS · Delayed Price · Currency is USD
103.98
-0.01 (-0.01%)
Aug 18, 2026, 1:53 PM EST
Truxton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 170 |
| Aug 10, 2026 | 101.74 | 102.00 | 101.74 | 102.00 | 102.00 | 0.26% | 304 |
| Aug 7, 2026 | 101.00 | 101.74 | 100.45 | 101.74 | 101.74 | 1.32% | 1,743 |
| Aug 6, 2026 | 101.75 | 101.76 | 100.41 | 100.41 | 100.41 | -1.08% | 933 |
| Aug 5, 2026 | 101.75 | 101.75 | 101.51 | 101.51 | 101.51 | 0.26% | 277 |
| Aug 4, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -1.20% | 604 |
| Aug 3, 2026 | 103.17 | 103.17 | 102.48 | 102.48 | 102.48 | 2.48% | 381 |
| Jul 31, 2026 | 101.73 | 101.73 | 99.75 | 100.00 | 100.00 | -3.07% | 921 |
| Jul 30, 2026 | 101.10 | 103.17 | 101.10 | 103.17 | 103.17 | 1.95% | 900 |
| Jul 28, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | 101 |
| Jul 27, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | 100 |
| Jul 23, 2026 | 101.00 | 101.20 | 101.00 | 101.20 | 101.20 | 0.40% | 443 |
| Jul 22, 2026 | 103.00 | 103.00 | 100.80 | 100.80 | 100.80 | 0.80% | 1,500 |
| Jul 21, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.72% | 501 |
| Jul 20, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 2.78% | 145 |
| Jul 15, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 200 |
| Jul 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.95% | 911 |
| Jul 6, 2026 | 97.01 | 97.11 | 97.01 | 97.11 | 97.11 | 0.01% | 464 |
| Jul 2, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.10% | 694 |
| Jun 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.41% | 599 |
| Jun 25, 2026 | 96.25 | 97.00 | 96.00 | 96.60 | 96.60 | 0.36% | 2,445 |
| Jun 24, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -0.39% | 309 |
| Jun 23, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 0.39% | 112 |
| Jun 22, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -0.26% | 103 |
| Jun 18, 2026 | 95.90 | 96.50 | 94.80 | 96.50 | 96.50 | 0.63% | 4,011 |
| Jun 17, 2026 | 95.90 | 95.90 | 95.80 | 95.90 | 95.90 | 0.10% | 500 |
| Jun 16, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.21% | 108 |
| 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 |