Truxton Corporation (TRUX)
OTCMKTS · Delayed Price · Currency is USD
24.50
-0.20 (-0.81%)
Oct 19, 2026, 9:37 AM EST
Truxton Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 700 |
| Oct 16, 2026 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -1.08% | 2,669 |
| Oct 15, 2026 | 24.60 | 24.97 | 24.50 | 24.97 | 24.97 | -0.64% | 2,263 |
| Oct 12, 2026 | 24.99 | 25.25 | 24.60 | 25.13 | 25.13 | 1.33% | 3,345 |
| Oct 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | 100 |
| Oct 8, 2026 | 24.40 | 24.55 | 24.40 | 24.50 | 24.50 | 0.06% | 1,866 |
| Oct 6, 2026 | 24.75 | 24.75 | 24.49 | 24.49 | 24.49 | 0.97% | 1,063 |
| Oct 5, 2026 | 24.75 | 24.75 | 24.25 | 24.25 | 24.25 | -2.67% | 762 |
| Oct 2, 2026 | 24.99 | 25.00 | 24.92 | 24.92 | 24.92 | 0.88% | 957 |
| Oct 1, 2026 | 24.26 | 24.70 | 24.25 | 24.70 | 24.70 | - | 730 |
| Sep 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% | 296 |
| Sep 29, 2026 | 24.64 | 24.68 | 24.26 | 24.68 | 24.68 | 0.73% | 6,749 |
| Sep 24, 2026 | 24.75 | 24.90 | 24.50 | 24.50 | 24.50 | - | 8,974 |
| Sep 23, 2026 | 25.00 | 25.26 | 24.50 | 24.50 | 24.50 | -3.09% | 17,073 |
| Sep 22, 2026 | 25.15 | 25.32 | 25.10 | 25.28 | 25.28 | 0.11% | 5,504 |
| Sep 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.63% | 253 |
| Sep 17, 2026 | 25.05 | 25.41 | 25.00 | 25.41 | 25.41 | 1.64% | 1,300 |
| Sep 16, 2026 | 25.20 | 25.48 | 25.00 | 25.00 | 25.00 | -2.08% | 14,889 |
| Sep 15, 2026 | 25.41 | 25.53 | 25.15 | 25.53 | 25.53 | -0.58% | 14,550 |
| Sep 14, 2026 | 25.78 | 25.78 | 25.50 | 25.68 | 25.68 | -0.83% | 5,149 |
| Sep 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.86% | 193 |
| Sep 10, 2026 | 26.22 | 26.22 | 26.12 | 26.12 | 26.12 | -0.61% | 485 |
| Sep 9, 2026 | 26.73 | 26.73 | 26.50 | 26.50 | 26.28 | 0.19% | 2,060 |
| Sep 8, 2026 | 26.24 | 26.53 | 26.24 | 26.45 | 26.23 | 0.76% | 2,750 |
| Sep 4, 2026 | 26.24 | 26.43 | 26.07 | 26.25 | 26.03 | 2.06% | 3,243 |
| Sep 3, 2026 | 25.52 | 25.72 | 25.52 | 25.72 | 25.51 | 1.26% | 631 |
| Sep 2, 2026 | 25.93 | 27.00 | 25.40 | 25.40 | 25.19 | 0.46% | 1,325 |
| Aug 28, 2026 | 25.38 | 25.38 | 25.28 | 25.28 | 25.07 | -0.12% | 1,336 |
| Aug 27, 2026 | 25.33 | 25.33 | 25.31 | 25.31 | 25.10 | -1.45% | 1,688 |
| Aug 26, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.47 | 1.42% | 500 |
| Aug 25, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.11 | -1.65% | 2,224 |
| Aug 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.54 | 0.98% | 468 |
| Aug 20, 2026 | 25.63 | 25.63 | 25.50 | 25.50 | 25.29 | -0.97% | 1,652 |
| Aug 19, 2026 | 26.00 | 26.00 | 25.51 | 25.75 | 25.54 | -0.94% | 22,840 |
| Aug 18, 2026 | 25.75 | 26.00 | 25.75 | 26.00 | 25.78 | 2.95% | 1,400 |
| Aug 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | -0.98% | 680 |
| Aug 10, 2026 | 25.44 | 25.50 | 25.44 | 25.50 | 25.29 | 0.26% | 1,216 |
| Aug 7, 2026 | 25.25 | 25.44 | 25.11 | 25.44 | 25.22 | 1.32% | 6,972 |
| Aug 6, 2026 | 25.44 | 25.44 | 25.10 | 25.10 | 24.89 | -1.08% | 3,732 |
| Aug 5, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.17 | 0.26% | 1,108 |
| Aug 4, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | -1.20% | 2,416 |
| Aug 3, 2026 | 25.79 | 25.79 | 25.62 | 25.62 | 25.41 | 2.48% | 1,524 |
| Jul 31, 2026 | 25.43 | 25.43 | 24.94 | 25.00 | 24.79 | -3.07% | 3,684 |
| Jul 30, 2026 | 25.28 | 25.79 | 25.28 | 25.79 | 25.58 | 1.95% | 3,600 |
| Jul 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | - | 404 |
| Jul 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | - | 400 |
| Jul 23, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.09 | 0.40% | 1,772 |
| Jul 22, 2026 | 25.75 | 25.75 | 25.20 | 25.20 | 24.99 | 0.80% | 6,000 |
| Jul 21, 2026 | 25.38 | 25.38 | 25.00 | 25.00 | 24.79 | -1.72% | 2,004 |
| Jul 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.23 | 2.78% | 580 |