Truxton Corporation (PK) (TRUX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.35135135135 | 74 | 74.7 | 73 | 527 | 74.1686907 | CS |
| 4 | -0.8 | -1.08401084011 | 73.8 | 74.7 | 72 | 570 | 72.90437324 | CS |
| 12 | 0.51 | 0.703545316595 | 72.49 | 75.25 | 71.15 | 1270 | 73.09199932 | CS |
| 26 | 5.5 | 8.14814814815 | 67.5 | 75.25 | 63.26 | 1512 | 69.58032917 | CS |
| 52 | 11.4999 | 18.6989939854 | 61.5001 | 75.25 | 60 | 1357 | 66.99242507 | CS |
| 156 | 2.95 | 4.21127765882 | 70.05 | 75.87 | 52.12 | 1580 | 66.40315685 | CS |
| 260 | 25.25 | 52.8795811518 | 47.75 | 75.87 | 35 | 1376 | 60.85446535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 73 | -1.7 | -2.28 | 74 | 74 | 73 | 210 |
| 1737152820 | 74.7 | 0 | 0.00 | 74.7 | 74.7 | 74.7 | 0 |
| 1737066420 | 74.7 | 0.7 | 0.95 | 74.7 | 74.7 | 74.7 | 254 |
| 1736979720 | 74 | 0 | 0.00 | 74 | 74 | 74 | 800 |
| 1736893200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1736806800 | 74 | 0.64 | 0.87 | 74 | 74 | 74 | 100 |
| 1736547720 | 73.363 | 0.36 | 0.50 | 73.363 | 73.363 | 73.363 | 102 |
| 1736375340 | 73 | 1 | 1.39 | 72.89 | 73 | 72.89 | 800 |
| 1736288760 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1736202360 | 72 | -2 | -2.70 | 74 | 74 | 72 | 2454 |
| 1735942980 | 74 | 0 | 0.00 | 74 | 74 | 74 | 131 |
| 1735856700 | 74 | 0.2 | 0.27 | 74 | 74 | 74 | 371 |
| 1735683000 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 0 |
| 1735596600 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 0 |
| 1735337400 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 0 |
| 1735251000 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 0 |
| 1735078200 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 116 |
| 1734992400 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 0 |
| 1734733200 | 73.8 | -0.21 | -0.28 | 73.8 | 73.8 | 73.8 | 310 |
| 1734647160 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1734560760 | 74.01 | 0 | 0.00 | 74.01 | 74.01 | 74.01 | 0 |
| 1734474360 | 74.01 | -1.24 | -1.65 | 74.01 | 74.01 | 74.01 | 165 |
| 1734388080 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 0 |
| 1734128880 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 0 |
| 1734042480 | 75.25 | 0 | 0.00 | 75.25 | 75.25 | 75.25 | 1275 |
| 1733955900 | 75.25 | 0.25 | 0.33 | 75.25 | 75.25 | 75.25 | 263 |
| 1733869200 | 75 | 0.1 | 0.13 | 74.99 | 75 | 74.99 | 701 |
| 1733782980 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1733523780 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1733437380 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 0 |
| 1733350980 | 74.9 | 1.75 | 2.39 | 74.9 | 74.9 | 74.9 | 153 |
| 1733263800 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1733177400 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1732918200 | 73.15 | -0.4 | -0.54 | 73.235 | 74 | 73.15 | 467 |
| 1732746540 | 73.55 | -0.45 | -0.61 | 73.41 | 73.55 | 73.41 | 633 |
| 1732659600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732573200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732314000 | 74 | 0.67 | 0.91 | 73.95 | 74 | 73.95 | 1008 |
| 1732227900 | 73.3295 | -0.67 | -0.91 | 73.3295 | 73.3295 | 73.3295 | 201 |
| 1732141200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732054800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1731968400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1731709200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1731622800 | 74 | 0.99 | 1.36 | 73.99 | 74 | 73.671 | 1997 |
| 1731536880 | 73.01 | 0 | 0.00 | 73.01 | 73.01 | 73.01 | 0 |
| 1731450480 | 73.01 | 0.01 | 0.01 | 73.01 | 73.01 | 73.01 | 301 |
| 1731363600 | 73 | 0 | 0.00 | 73 | 73 | 73 | 12768 |
| 1731104400 | 73 | 0 | 0.00 | 72.75 | 73 | 72.75 | 1348 |
| 1731018000 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1730931600 | 73 | 0.75 | 1.04 | 73 | 74 | 72.49 | 2962 |
| 1730845680 | 72.25 | 0.25 | 0.35 | 72.49 | 72.49 | 72.25 | 3107 |
| 1730755620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1730496420 | 72 | 0.84 | 1.18 | 72 | 72.1715 | 71.15 | 2303 |
| 1730409780 | 71.1601 | -1.33 | -1.83 | 71.1601 | 71.1601 | 71.1601 | 324 |
| 1730323500 | 72.49 | 1.31 | 1.84 | 72.49 | 72.49 | 72.49 | 137 |
| 1730237160 | 71.18 | 0 | 0.00 | 71.18 | 71.18 | 71.18 | 0 |
| 1730150760 | 71.18 | 0 | 0.00 | 71.18 | 71.18 | 71.18 | 0 |
| 1729891560 | 71.18 | 0 | 0.00 | 71.18 | 71.18 | 71.18 | 0 |
| 1729805160 | 71.18 | 0.02 | 0.03 | 71.18 | 71.18 | 71.18 | 202 |
| 1729718940 | 71.16 | -1.91 | -2.62 | 71.15 | 71.9195 | 71.15 | 734 |
| 1729607400 | 73.072 | 0 | 0.00 | 73.072 | 73.072 | 73.072 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
