Truxton Corporation (TRUX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 64.01 | 63.95 | 63.95 | 63.95 | 63.95 | 5 |
| May 01, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 100 |
| Apr 30, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 100 |
| Apr 29, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Apr 26, 2024 | 64.00 | 64.24 | 63.77 | 63.77 | 63.77 | 500 |
| Apr 25, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 300 |
| Apr 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 200 |
| Apr 23, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 100 |
| Apr 22, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 39,100 |
| Apr 19, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 300 |
| Apr 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 16, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 900 |
| Apr 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 300 |
| Apr 12, 2024 | 62.25 | 63.50 | 62.25 | 63.50 | 63.50 | 600 |
| Apr 11, 2024 | 64.00 | 64.00 | 62.11 | 64.00 | 64.00 | 900 |
| Apr 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 300 |
| Apr 09, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 400 |
| Apr 08, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 05, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 04, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 03, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2,400 |
| Apr 02, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 200 |
| Apr 01, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 28, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2,800 |
| Mar 27, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 300 |
| Mar 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
| Mar 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 21, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
| Mar 20, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| Mar 19, 2024 | 65.00 | 65.75 | 65.00 | 65.64 | 65.64 | 600 |
| Mar 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 100 |
| Mar 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1,000 |
| Mar 14, 2024 | 60.01 | 62.50 | 60.00 | 62.50 | 62.50 | 1,800 |
| Mar 13, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1,200 |
| Mar 12, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Mar 11, 2024 | 63.99 | 65.99 | 63.99 | 65.99 | 65.99 | 1,600 |
| Mar 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Mar 08, 2024 | 1.43 Dividend | |||||
| Mar 07, 2024 | 63.52 | 63.75 | 63.50 | 63.50 | 62.07 | 800 |
| Mar 06, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.85 | - |
| Mar 05, 2024 | 62.25 | 62.25 | 62.23 | 62.25 | 60.85 | 800 |
| Mar 04, 2024 | 63.99 | 63.99 | 62.01 | 62.01 | 60.61 | 300 |
| Mar 01, 2024 | 63.50 | 63.99 | 63.50 | 63.99 | 62.55 | 1,100 |
| Feb 29, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.17 | - |
| Feb 28, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.17 | - |
| Feb 27, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.17 | - |
| Feb 26, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.17 | 500 |
| Feb 23, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | 100 |
| Feb 22, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | 100 |
| Feb 21, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.58 | - |
| Feb 20, 2024 | 63.75 | 63.75 | 63.00 | 63.00 | 61.58 | 200 |
| Feb 16, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.27 | - |
| Feb 15, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.27 | - |
| Feb 14, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.27 | 200 |
| Feb 13, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 62.31 | - |
| Feb 12, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 62.31 | - |
| Feb 09, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 62.31 | 100 |
| Feb 08, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.09 | - |
| Feb 07, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 61.09 | 700 |
| Feb 06, 2024 | 63.50 | 63.50 | 62.25 | 62.25 | 60.85 | 3,000 |
| Feb 05, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | - |
| Feb 02, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | - |
| Feb 01, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | - |
| Jan 31, 2024 | 62.25 | 63.99 | 62.25 | 63.99 | 62.55 | 500 |
| Jan 30, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | - |
| Jan 29, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.55 | - |
| Jan 26, 2024 | 63.55 | 63.99 | 62.26 | 63.99 | 62.55 | 2,300 |
| Jan 25, 2024 | 63.90 | 64.01 | 63.90 | 64.01 | 62.57 | 300 |
| Jan 24, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.07 | 200 |
| Jan 23, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | - |
| Jan 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.12 | 300 |
| Jan 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.60 | 1,800 |
| Jan 18, 2024 | 62.52 | 62.52 | 62.00 | 62.00 | 60.60 | 2,500 |
| Jan 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.58 | 100 |
| Jan 16, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 11, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 09, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 08, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 05, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 04, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Jan 03, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | 100 |
| Jan 02, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | - |
| Dec 29, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 63.54 | 100 |
| Dec 28, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 61.58 | 100 |
| Dec 27, 2023 | 62.01 | 62.01 | 62.01 | 62.01 | 60.61 | 500 |
| Dec 26, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 60.60 | - |
| Dec 22, 2023 | 61.06 | 62.00 | 61.06 | 62.00 | 60.60 | 400 |
| Dec 21, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 59.67 | - |
| Dec 20, 2023 | 61.00 | 62.00 | 61.00 | 61.04 | 59.67 | 1,800 |
| Dec 19, 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 58.41 | 300 |
| Dec 18, 2023 | 61.00 | 61.00 | 60.50 | 60.50 | 59.14 | 800 |
| Dec 15, 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 60.58 | - |
| Dec 14, 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 60.58 | 100 |
| Dec 13, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.65 | 600 |
| Dec 12, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.69 | - |
| Dec 11, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 56.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.