Truxton Corporation (TRUX)
OTCMKTS
· Delayed Price · Currency is USD
84.75
-1.24 (-1.44%)
Mar 9, 2026, 10:11 AM EST
Truxton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | - | -1.44% | - |
| Mar 6, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.01% | 276 |
| Mar 5, 2026 | 85.50 | 86.00 | 85.05 | 86.00 | 86.00 | 0.01% | 2,380 |
| Mar 3, 2026 | 85.50 | 85.99 | 85.50 | 85.99 | 85.99 | 0.57% | 261 |
| Mar 2, 2026 | 85.60 | 85.60 | 85.50 | 85.50 | 85.50 | -1.71% | 4,305 |
| Feb 27, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 2.03% | 247 |
| Feb 23, 2026 | 86.26 | 86.26 | 85.26 | 85.26 | 85.26 | -1.43% | 473 |
| Feb 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.56% | 1,449 |
| Feb 17, 2026 | 86.90 | 86.99 | 86.90 | 86.99 | 86.99 | 1.75% | 431 |
| Feb 13, 2026 | 86.99 | 86.99 | 85.31 | 85.50 | 85.50 | - | 1,108 |
| Feb 11, 2026 | 85.21 | 86.00 | 85.20 | 85.50 | 85.50 | 0.29% | 9,160 |
| Feb 10, 2026 | 86.30 | 86.30 | 85.25 | 85.25 | 85.25 | -0.87% | 2,313 |
| Feb 9, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -2.27% | 3,414 |
| Feb 6, 2026 | 85.75 | 88.00 | 85.75 | 88.00 | 88.00 | 2.62% | 1,202 |
| Feb 5, 2026 | 86.00 | 86.00 | 85.75 | 85.75 | 85.75 | -1.44% | 650 |
| Feb 4, 2026 | 86.50 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 872 |
| Feb 3, 2026 | 87.11 | 87.45 | 86.00 | 86.00 | 86.00 | -1.43% | 6,811 |
| Feb 2, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.87% | 221 |
| Jan 30, 2026 | 86.20 | 86.50 | 86.20 | 86.50 | 86.50 | 0.58% | 2,110 |
| Jan 29, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.78% | 5,401 |
| Jan 27, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.61% | 408 |
| Jan 23, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - | 176 |
| Jan 22, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.13% | 174 |
| Jan 21, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 1.67% | 100 |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1,595 |
| Jan 16, 2026 | 84.00 | 85.00 | 82.50 | 82.50 | 82.50 | -2.30% | 667 |
| Jan 13, 2026 | 83.00 | 84.44 | 82.35 | 84.44 | 84.44 | 1.73% | 1,487 |
| Jan 12, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -1.78% | 2,116 |
| Jan 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 306 |
| Jan 8, 2026 | 84.50 | 84.50 | 83.15 | 84.50 | 84.50 | - | 1,573 |
| Jan 7, 2026 | 85.30 | 85.30 | 84.50 | 84.50 | 84.50 | -1.46% | 1,133 |
| Jan 6, 2026 | 86.42 | 86.42 | 84.56 | 85.75 | 85.75 | -0.58% | 1,271 |
| Jan 5, 2026 | 87.00 | 87.00 | 86.25 | 86.25 | 86.25 | -1.43% | 1,610 |
| Jan 2, 2026 | 87.80 | 87.80 | 87.50 | 87.50 | 87.50 | -0.57% | 265 |
| Dec 31, 2025 | 87.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.73% | 524 |
| Dec 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.70% | 125 |
| Dec 24, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - | 254 |
| Dec 23, 2025 | 85.00 | 86.01 | 85.00 | 85.90 | 85.90 | 3.44% | 598 |
| Dec 22, 2025 | 85.95 | 86.00 | 83.04 | 83.04 | 83.04 | -3.44% | 720 |
| Dec 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 2.38% | 500 |
| Dec 17, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.75% | 200 |
| Dec 16, 2025 | 83.00 | 83.00 | 80.37 | 81.75 | 81.75 | -1.51% | 1,263 |
| Dec 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | 554 |
| Dec 10, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.64% | 161 |
| Dec 9, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.00 | -0.87% | 241 |
| Dec 8, 2025 | 83.00 | 83.23 | 83.00 | 83.23 | 82.72 | 0.27% | 300 |
| Dec 5, 2025 | 83.15 | 83.60 | 83.00 | 83.00 | 82.50 | - | 2,365 |
| Dec 4, 2025 | 82.75 | 83.60 | 82.75 | 83.00 | 82.50 | - | 558 |
| Dec 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.50 | 1.22% | 1,050 |
| Dec 1, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 81.50 | - | 1,742 |
| Nov 26, 2025 | 81.09 | 82.00 | 81.09 | 82.00 | 81.50 | 2.50% | 450 |
| Nov 25, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 79.52 | 1.27% | 1,237 |
| Nov 24, 2025 | 80.05 | 80.05 | 79.00 | 79.00 | 78.52 | -2.45% | 2,065 |
| Nov 21, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.49 | 1.86% | 131 |
| Nov 20, 2025 | 81.50 | 81.59 | 79.50 | 79.50 | 79.02 | -2.45% | 5,518 |
| Nov 18, 2025 | 80.05 | 81.50 | 80.05 | 81.50 | 81.01 | 1.75% | 414 |
| Nov 17, 2025 | 80.75 | 80.75 | 80.00 | 80.10 | 79.61 | -0.66% | 2,699 |
| Nov 13, 2025 | 81.75 | 81.75 | 80.63 | 80.63 | 80.14 | 0.29% | 700 |
| Nov 12, 2025 | 80.40 | 81.00 | 80.40 | 80.40 | 79.91 | -0.74% | 2,032 |
| Nov 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.51 | 0.51% | 322 |
| Nov 10, 2025 | 81.71 | 81.71 | 80.30 | 80.59 | 80.10 | 0.05% | 2,860 |
| Nov 7, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.06 | -1.77% | 320 |
| Nov 6, 2025 | 81.98 | 82.00 | 81.70 | 82.00 | 81.50 | 2.12% | 2,055 |
| Nov 5, 2025 | 81.38 | 81.38 | 80.25 | 80.30 | 79.81 | -1.17% | 3,015 |
| Nov 4, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 80.76 | -0.32% | 270 |
| Nov 3, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.02 | -0.44% | 285 |
| Oct 31, 2025 | 81.74 | 81.87 | 81.74 | 81.87 | 81.38 | -0.15% | 643 |
| Oct 30, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | - | 138 |
| Oct 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | 0.61% | 710 |
| Oct 28, 2025 | 81.50 | 81.50 | 81.25 | 81.50 | 81.01 | - | 918 |
| Oct 27, 2025 | 82.70 | 83.00 | 81.50 | 81.50 | 81.01 | 0.31% | 1,773 |
| Oct 24, 2025 | 82.00 | 85.00 | 81.25 | 81.25 | 80.76 | -4.30% | 4,221 |
| Oct 23, 2025 | 81.00 | 84.90 | 81.00 | 84.90 | 84.39 | 6.13% | 411 |
| Oct 20, 2025 | 79.75 | 80.00 | 79.75 | 80.00 | 79.52 | 0.63% | 781 |
| Oct 17, 2025 | 80.00 | 80.00 | 79.50 | 79.50 | 79.02 | -0.31% | 790 |
| Oct 16, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.27 | -0.93% | 150 |
| Oct 15, 2025 | 80.00 | 80.50 | 79.95 | 80.50 | 80.01 | - | 2,680 |
| Oct 14, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.01 | 0.63% | 109 |
| Oct 13, 2025 | 80.75 | 80.75 | 77.87 | 80.00 | 79.52 | -0.93% | 3,244 |
| Oct 10, 2025 | 82.75 | 83.00 | 80.75 | 80.75 | 80.26 | -1.52% | 2,364 |
| Oct 9, 2025 | 82.00 | 82.00 | 81.75 | 82.00 | 81.50 | 0.55% | 541 |
| Oct 7, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.06 | 0.21% | 238 |
| Oct 6, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 80.89 | 0.47% | 355 |
| Oct 3, 2025 | 80.99 | 81.00 | 80.99 | 81.00 | 80.51 | 1.21% | 558 |
| Oct 2, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 79.54 | - | 175 |
| Oct 1, 2025 | 81.38 | 81.38 | 80.03 | 80.03 | 79.54 | 0.04% | 278 |
| Sep 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.52 | -1.40% | 1,008 |
| Sep 29, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 80.65 | 1.43% | 163 |
| Sep 23, 2025 | 80.01 | 80.10 | 80.00 | 80.00 | 79.52 | -0.01% | 2,116 |
| Sep 22, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 79.53 | -0.05% | 301 |
| Sep 19, 2025 | 80.60 | 80.60 | 80.05 | 80.05 | 79.56 | -1.78% | 4,987 |
| Sep 17, 2025 | 81.15 | 81.50 | 81.00 | 81.50 | 81.01 | 0.17% | 2,691 |
| Sep 16, 2025 | 81.15 | 81.50 | 81.15 | 81.36 | 80.87 | -0.78% | 451 |
| Sep 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | - | 104 |
| Sep 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | 0.26% | 119 |