Advertisement
Truxton Corporation (TRUX)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| Oct 17, 2024 | 70.30 | 73.07 | 70.30 | 73.07 | 73.07 | 200 |
| Oct 16, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1,000 |
| Oct 15, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 14, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 11, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 10, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 300 |
| Oct 09, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 100 |
| Oct 08, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2,700 |
| Oct 07, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Oct 04, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Oct 03, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 100 |
| Oct 02, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 01, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| Sep 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 27, 2024 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | 200 |
| Sep 26, 2024 | 69.90 | 71.24 | 69.90 | 71.24 | 71.24 | 700 |
| Sep 25, 2024 | 69.90 | 70.50 | 69.90 | 70.50 | 70.50 | 1,400 |
| Sep 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 300 |
| Sep 23, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| Sep 20, 2024 | 71.25 | 71.25 | 71.24 | 71.24 | 71.24 | 200 |
| Sep 19, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 100 |
| Sep 18, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Sep 17, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 100 |
| Sep 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1,100 |
| Sep 13, 2024 | 70.13 | 71.00 | 70.09 | 71.00 | 71.00 | 900 |
| Sep 12, 2024 | 70.94 | 71.00 | 70.00 | 70.27 | 70.27 | 700 |
| Sep 11, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 300 |
| Sep 10, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 300 |
| Sep 09, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 37,400 |
| Sep 06, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Sep 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 200 |
| Sep 04, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 600 |
| Sep 03, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 300 |
| Aug 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 4,000 |
| Aug 29, 2024 | 70.00 | 70.00 | 69.73 | 69.73 | 69.73 | 500 |
| Aug 28, 2024 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 1,200 |
| Aug 27, 2024 | 66.75 | 67.50 | 66.75 | 67.50 | 67.50 | 300 |
| Aug 26, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Aug 23, 2024 | 66.00 | 66.25 | 66.00 | 66.25 | 66.25 | 400 |
| Aug 22, 2024 | 65.75 | 66.00 | 64.76 | 66.00 | 66.00 | 1,500 |
| Aug 21, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Aug 20, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Aug 19, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 100 |
| Aug 16, 2024 | 67.00 | 67.25 | 67.00 | 67.25 | 67.25 | 200 |
| Aug 15, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Aug 14, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4,200 |
| Aug 13, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Aug 12, 2024 | 64.75 | 66.99 | 64.75 | 66.99 | 66.99 | 400 |
| Aug 09, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
| Aug 08, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 200 |
| Aug 07, 2024 | 65.03 | 65.03 | 64.75 | 65.00 | 65.00 | 500 |
| Aug 06, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 200 |
| Aug 05, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 500 |
| Aug 02, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 900 |
| Aug 01, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 31, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 500 |
| Jul 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 200 |
| Jul 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 100 |
| Jul 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 25, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 300 |
| Jul 24, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Jul 23, 2024 | 65.31 | 65.31 | 64.51 | 64.51 | 64.51 | 500 |
| Jul 22, 2024 | 67.50 | 67.50 | 63.26 | 63.26 | 63.26 | 7,300 |
| Jul 19, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| Jul 18, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 300 |
| Jul 17, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 400 |
| Jul 16, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 5,500 |
| Jul 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 100 |
| Jul 12, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 2,000 |
| Jul 11, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 200 |
| Jul 10, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 100 |
| Jul 09, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 200 |
| Jul 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jul 05, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jul 03, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 500 |
| Jul 02, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Jul 01, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Jun 28, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 100 |
| Jun 27, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 200 |
| Jun 26, 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 700 |
| Jun 25, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jun 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 500 |
| Jun 21, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 300 |
| Jun 18, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 17, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 200 |
| Jun 14, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jun 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 100 |
| Jun 12, 2024 | 62.01 | 62.01 | 61.59 | 61.60 | 61.60 | 1,000 |
| Jun 11, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 10, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 07, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 100 |
| Jun 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jun 05, 2024 | 62.31 | 63.00 | 62.01 | 63.00 | 63.00 | 1,200 |
| Jun 04, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jun 03, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 200 |
| May 31, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 200 |
| May 30, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 100 |
| May 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.