Truxton Corporation (TRUX)
OTCMKTS · Delayed Price · Currency is USD
26.40
+0.15 (0.57%)
Sep 8, 2026, 2:13 PM EST
Truxton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 26.24 | 26.53 | 26.24 | 26.40 | - | 0.57% | 411 |
| Sep 4, 2026 | 26.24 | 26.43 | 26.07 | 26.25 | 26.25 | 2.06% | 3,243 |
| Sep 3, 2026 | 25.52 | 25.72 | 25.52 | 25.72 | 25.72 | 1.26% | 631 |
| Sep 2, 2026 | 25.93 | 27.00 | 25.40 | 25.40 | 25.40 | 0.46% | 1,325 |
| Aug 28, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | -0.12% | 1,336 |
| Aug 27, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | -1.45% | 1,688 |
| Aug 26, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.42% | 500 |
| Aug 25, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.33 | -1.65% | 2,224 |
| Aug 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | 468 |
| Aug 20, 2026 | 25.63 | 25.63 | 25.50 | 25.50 | 25.50 | -0.97% | 1,652 |
| Aug 19, 2026 | 26.00 | 26.00 | 25.51 | 25.75 | 25.75 | -0.94% | 22,840 |
| Aug 18, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 2.95% | 1,400 |
| Aug 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.98% | 680 |
| Aug 10, 2026 | 25.44 | 25.50 | 25.44 | 25.50 | 25.50 | 0.26% | 1,216 |
| Aug 7, 2026 | 25.25 | 25.44 | 25.11 | 25.44 | 25.44 | 1.32% | 6,972 |
| Aug 6, 2026 | 25.44 | 25.44 | 25.10 | 25.10 | 25.10 | -1.08% | 3,732 |
| Aug 5, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | 0.26% | 1,108 |
| Aug 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.20% | 2,416 |
| Aug 3, 2026 | 25.79 | 25.79 | 25.62 | 25.62 | 25.62 | 2.48% | 1,524 |
| Jul 31, 2026 | 25.43 | 25.43 | 24.94 | 25.00 | 25.00 | -3.07% | 3,684 |
| Jul 30, 2026 | 25.28 | 25.79 | 25.28 | 25.79 | 25.79 | 1.95% | 3,600 |
| Jul 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 404 |
| Jul 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 400 |
| Jul 23, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.40% | 1,772 |
| Jul 22, 2026 | 25.75 | 25.75 | 25.20 | 25.20 | 25.20 | 0.80% | 6,000 |
| Jul 21, 2026 | 25.38 | 25.38 | 25.00 | 25.00 | 25.00 | -1.72% | 2,004 |
| Jul 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.78% | 580 |
| Jul 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 800 |
| Jul 10, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.95% | 3,644 |
| Jul 6, 2026 | 24.25 | 24.28 | 24.25 | 24.28 | 24.28 | 0.01% | 1,856 |
| Jul 2, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.10% | 2,776 |
| Jun 26, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.41% | 2,396 |
| Jun 25, 2026 | 24.06 | 24.25 | 24.00 | 24.15 | 24.15 | 0.36% | 9,780 |
| Jun 24, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.39% | 1,236 |
| Jun 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.39% | 448 |
| Jun 22, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.26% | 412 |
| Jun 18, 2026 | 23.98 | 24.13 | 23.70 | 24.13 | 24.13 | 0.63% | 16,044 |
| Jun 17, 2026 | 23.98 | 23.98 | 23.95 | 23.98 | 23.98 | 0.10% | 2,000 |
| Jun 16, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 432 |
| Jun 15, 2026 | 24.02 | 24.02 | 24.00 | 24.00 | 24.00 | -1.03% | 11,948 |
| Jun 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.39% | 1,212 |
| Jun 5, 2026 | 24.25 | 24.38 | 24.25 | 24.38 | 24.16 | -1.22% | 1,200 |
| Jun 4, 2026 | 24.25 | 24.68 | 24.25 | 24.68 | 24.45 | -1.29% | 912 |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | 3.08% | 2,376 |
| May 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.03 | 0.01% | 800 |
| May 27, 2026 | 23.95 | 24.25 | 23.54 | 24.25 | 24.03 | 0.50% | 20,080 |
| May 21, 2026 | 25.00 | 25.00 | 24.13 | 24.13 | 23.91 | -3.50% | 2,100 |
| May 20, 2026 | 24.00 | 25.00 | 23.75 | 25.00 | 24.77 | 1.01% | 3,620 |
| May 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.53 | -1.00% | 2,080 |
| May 15, 2026 | 24.88 | 25.00 | 24.88 | 25.00 | 24.77 | 0.49% | 1,200 |