Truxton Corporation (PK) (TRUX)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.632911392405 | 79 | 81.45 | 78.5 | 576 | 79.87905588 | CS |
| 4 | 2.5 | 3.28947368421 | 76 | 81.45 | 76 | 496 | 78.53431843 | CS |
| 12 | 3.51 | 4.68062408321 | 74.99 | 81.45 | 72 | 585 | 75.51430594 | CS |
| 26 | 9.5 | 13.768115942 | 69 | 81.45 | 68 | 1437 | 71.16665813 | CS |
| 52 | 15 | 23.6220472441 | 63.5 | 81.45 | 60 | 1335 | 67.61528129 | CS |
| 156 | 5.52 | 7.5637160866 | 72.98 | 81.45 | 52.12 | 1570 | 66.44529722 | CS |
| 260 | 31.01 | 65.2979574647 | 47.49 | 81.45 | 35 | 1377 | 61.17515879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 78.5 | -0.75 | -0.95 | 79 | 79.5 | 78.5 | 995 |
| 1740695340 | 79.25 | -0.75 | -0.94 | 80 | 80 | 79 | 644 |
| 1740608400 | 80 | -1.25 | -1.54 | 80 | 80 | 80 | 340 |
| 1740522480 | 81.25 | 1.25 | 1.56 | 80 | 81.25 | 80 | 452 |
| 1740435600 | 80 | 0.68 | 0.86 | 81.25 | 81.45 | 80 | 812 |
| 1740176400 | 79.32 | 0.07 | 0.09 | 79 | 79.32 | 79 | 633 |
| 1740090540 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
| 1740004140 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
| 1739917740 | 79.25 | 2.25 | 2.92 | 79.2499 | 79.25 | 79.2499 | 318 |
| 1739571720 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1739485320 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1739398920 | 77 | -1.45 | -1.85 | 77 | 77 | 77 | 120 |
| 1739312400 | 78.45 | 0 | 0.00 | 78.45 | 78.45 | 78.45 | 0 |
| 1739226000 | 78.45 | 2.45 | 3.22 | 78.45 | 78.45 | 78.45 | 565 |
| 1738966800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1738880400 | 76 | -0.25 | -0.33 | 78.36 | 78.4 | 76 | 823 |
| 1738794540 | 76.25 | 0 | 0.00 | 76.25 | 76.25 | 76.25 | 0 |
| 1738708140 | 76.25 | 0 | 0.00 | 76.25 | 76.25 | 76.25 | 0 |
| 1738621740 | 76.25 | 0.25 | 0.33 | 76.25 | 76.25 | 76.25 | 476 |
| 1738362000 | 76 | 0.3 | 0.40 | 76 | 76 | 76 | 275 |
| 1738276080 | 75.7 | 0.7 | 0.93 | 75 | 75.7 | 75 | 1493 |
| 1738189740 | 75 | 0.5 | 0.67 | 74.89 | 75 | 74.3935 | 1374 |
| 1738103220 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1738016820 | 74.5 | 1.5 | 2.05 | 74.49 | 74.5 | 74.49 | 587 |
| 1737757740 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737671340 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737584940 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 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 |
| 1733236200 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
