OTC Markets OTCPK - Delayed Quote USD

Truxton Corporation (TRUX)

Compare
63.00 0.00 (0.00%)
At close: June 26 at 3:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 0.43 Dividend
Jun 11, 2024 63.50 63.50 63.50 63.50 63.50 -
Jun 10, 2024 63.50 63.50 63.50 63.50 63.07 -
Jun 7, 2024 63.50 63.50 63.50 63.50 63.07 100
Jun 6, 2024 63.00 63.00 63.00 63.00 62.57 -
Jun 5, 2024 62.31 63.00 62.01 63.00 62.57 1,200
Jun 4, 2024 63.50 63.50 63.50 63.50 63.07 -
Jun 3, 2024 63.50 63.50 63.50 63.50 63.07 200
May 31, 2024 63.50 63.50 63.50 63.50 63.07 200
May 30, 2024 63.50 63.50 63.50 63.50 63.07 100
May 29, 2024 63.50 63.50 63.50 63.50 63.07 200
May 28, 2024 63.50 63.50 63.50 63.50 63.07 300
May 24, 2024 63.50 63.50 63.50 63.50 63.07 -
May 23, 2024 63.50 63.50 63.50 63.50 63.07 200
May 22, 2024 63.95 63.95 63.95 63.95 63.52 -
May 21, 2024 63.95 63.95 63.95 63.95 63.52 100
May 20, 2024 63.32 63.32 62.30 62.30 61.88 700
May 17, 2024 63.50 63.50 63.50 63.50 63.07 500
May 16, 2024 62.50 63.91 62.10 62.25 61.83 1,100
May 15, 2024 64.00 64.00 64.00 64.00 63.57 -
May 14, 2024 64.00 64.00 64.00 64.00 63.57 300
May 13, 2024 64.00 64.00 64.00 64.00 63.57 -
May 10, 2024 62.99 64.00 62.10 64.00 63.57 1,700
May 9, 2024 62.35 62.50 62.32 62.32 61.90 2,800
May 8, 2024 63.00 63.00 63.00 63.00 62.57 400
May 7, 2024 63.65 63.65 63.65 63.65 63.22 -
May 6, 2024 63.65 63.65 63.65 63.65 63.22 -
May 3, 2024 63.65 63.65 63.65 63.65 63.22 200
May 2, 2024 64.01 64.01 63.95 63.95 63.52 500
May 1, 2024 64.01 64.01 64.01 64.01 63.58 100
Apr 30, 2024 64.25 64.25 64.25 64.25 63.81 100
Apr 29, 2024 63.77 63.77 63.77 63.77 63.34 -
Apr 26, 2024 64.00 64.24 63.77 63.77 63.34 500
Apr 25, 2024 64.00 64.00 64.00 64.00 63.57 300
Apr 24, 2024 63.00 63.00 63.00 63.00 62.57 200
Apr 23, 2024 63.75 63.75 63.75 63.75 63.32 100
Apr 22, 2024 64.00 64.00 64.00 64.00 63.57 39,100
Apr 19, 2024 63.00 63.50 63.00 63.50 63.07 300
Apr 18, 2024 63.00 63.00 63.00 63.00 62.57 -
Apr 17, 2024 63.00 63.00 63.00 63.00 62.57 -
Apr 16, 2024 63.00 63.00 63.00 63.00 62.57 900
Apr 15, 2024 63.00 63.00 63.00 63.00 62.57 300
Apr 12, 2024 62.25 63.50 62.25 63.50 63.07 600
Apr 11, 2024 64.00 64.00 62.11 64.00 63.57 900
Apr 10, 2024 65.00 65.00 65.00 65.00 64.56 300
Apr 9, 2024 65.00 65.00 65.00 65.00 64.56 400
Apr 8, 2024 64.50 64.50 64.50 64.50 64.06 -
Apr 5, 2024 64.50 64.50 64.50 64.50 64.06 -
Apr 4, 2024 64.50 64.50 64.50 64.50 64.06 -
Apr 3, 2024 64.50 64.50 64.50 64.50 64.06 2,400
Apr 2, 2024 64.01 64.01 64.01 64.01 63.58 200
Apr 1, 2024 63.00 63.00 63.00 63.00 62.57 -
Mar 28, 2024 63.00 63.00 63.00 63.00 62.57 2,800
Mar 27, 2024 64.00 65.00 64.00 65.00 64.56 300
Mar 26, 2024 65.00 65.00 65.00 65.00 64.56 100
Mar 25, 2024 65.00 65.00 65.00 65.00 64.56 -
Mar 22, 2024 65.00 65.00 65.00 65.00 64.56 -
Mar 21, 2024 65.00 65.00 65.00 65.00 64.56 200
Mar 20, 2024 65.64 65.64 65.64 65.64 65.20 -
Mar 19, 2024 65.00 65.75 65.00 65.64 65.20 600
Mar 18, 2024 63.00 63.00 63.00 63.00 62.57 100
Mar 15, 2024 63.00 63.00 63.00 63.00 62.57 1,000
Mar 14, 2024 60.01 62.50 60.00 62.50 62.08 1,800
Mar 13, 2024 62.00 63.00 62.00 63.00 62.57 1,200
Mar 12, 2024 65.99 65.99 65.99 65.99 65.54 -
Mar 11, 2024 63.99 65.99 63.99 65.99 65.54 1,600
Mar 8, 2024 1.43 Dividend
Mar 8, 2024 63.50 63.50 63.50 63.50 63.07 -
Mar 7, 2024 63.52 63.75 63.50 63.50 61.65 800
Mar 6, 2024 62.25 62.25 62.25 62.25 60.44 -
Mar 5, 2024 62.25 62.25 62.23 62.25 60.44 800
Mar 4, 2024 63.99 63.99 62.01 62.01 60.20 300
Mar 1, 2024 63.50 63.99 63.50 63.99 62.13 1,100
Feb 29, 2024 63.60 63.60 63.60 63.60 61.75 -
Feb 28, 2024 63.60 63.60 63.60 63.60 61.75 -
Feb 27, 2024 63.60 63.60 63.60 63.60 61.75 -
Feb 26, 2024 63.60 63.60 63.60 63.60 61.75 500
Feb 23, 2024 63.99 63.99 63.99 63.99 62.13 100
Feb 22, 2024 63.99 63.99 63.99 63.99 62.13 100
Feb 21, 2024 63.00 63.00 63.00 63.00 61.16 -
Feb 20, 2024 63.75 63.75 63.00 63.00 61.16 200
Feb 16, 2024 63.70 63.70 63.70 63.70 61.84 -
Feb 15, 2024 63.70 63.70 63.70 63.70 61.84 -
Feb 14, 2024 63.70 63.70 63.70 63.70 61.84 200
Feb 13, 2024 63.75 63.75 63.75 63.75 61.89 -
Feb 12, 2024 63.75 63.75 63.75 63.75 61.89 -
Feb 9, 2024 63.75 63.75 63.75 63.75 61.89 100
Feb 8, 2024 62.50 62.50 62.50 62.50 60.68 -
Feb 7, 2024 62.00 62.50 62.00 62.50 60.68 700
Feb 6, 2024 63.50 63.50 62.25 62.25 60.44 3,000
Feb 5, 2024 63.99 63.99 63.99 63.99 62.13 -
Feb 2, 2024 63.99 63.99 63.99 63.99 62.13 -
Feb 1, 2024 63.99 63.99 63.99 63.99 62.13 -
Jan 31, 2024 62.25 63.99 62.25 63.99 62.13 500
Jan 30, 2024 63.99 63.99 63.99 63.99 62.13 -
Jan 29, 2024 63.99 63.99 63.99 63.99 62.13 -
Jan 26, 2024 63.55 63.99 62.26 63.99 62.13 2,300
Jan 25, 2024 63.90 64.01 63.90 64.01 62.14 300
Jan 24, 2024 63.50 63.50 63.50 63.50 61.65 200
Jan 23, 2024 61.50 61.50 61.50 61.50 59.71 -
Jan 22, 2024 61.50 61.50 61.50 61.50 59.71 300
Jan 19, 2024 62.00 62.00 62.00 62.00 60.19 1,800
Jan 18, 2024 62.52 62.52 62.00 62.00 60.19 2,500
Jan 17, 2024 63.00 63.00 63.00 63.00 61.16 100
Jan 16, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 12, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 11, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 10, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 9, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 8, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 5, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 4, 2024 65.00 65.00 65.00 65.00 63.11 -
Jan 3, 2024 65.00 65.00 65.00 65.00 63.11 100
Jan 2, 2024 65.00 65.00 65.00 65.00 63.11 -
Dec 29, 2023 65.00 65.00 65.00 65.00 63.11 100
Dec 28, 2023 63.00 63.00 63.00 63.00 61.16 100
Dec 27, 2023 62.01 62.01 62.01 62.01 60.20 500
Dec 26, 2023 62.00 62.00 62.00 62.00 60.19 -
Dec 22, 2023 61.06 62.00 61.06 62.00 60.19 400
Dec 21, 2023 61.04 61.04 61.04 61.04 59.26 -
Dec 20, 2023 61.00 62.00 61.00 61.04 59.26 1,800
Dec 19, 2023 59.76 59.76 59.76 59.76 58.02 300
Dec 18, 2023 61.00 61.00 60.50 60.50 58.74 800
Dec 15, 2023 61.98 61.98 61.98 61.98 60.17 -
Dec 14, 2023 61.98 61.98 61.98 61.98 60.17 100
Dec 13, 2023 60.00 60.00 60.00 60.00 58.25 600
Dec 12, 2023 58.00 58.00 58.00 58.00 56.31 -
Dec 11, 2023 58.00 58.00 58.00 58.00 56.31 -
Dec 8, 2023 58.00 58.00 58.00 58.00 56.31 1,500
Dec 7, 2023 0.38 Dividend
Dec 7, 2023 57.10 57.10 57.10 57.10 55.44 -
Dec 6, 2023 56.99 57.10 56.99 57.10 55.07 1,300
Dec 5, 2023 56.50 56.50 56.50 56.50 54.49 600
Dec 4, 2023 56.00 56.00 55.30 56.00 54.01 2,900
Dec 1, 2023 54.30 55.00 54.30 55.00 53.04 3,500
Nov 30, 2023 54.00 54.30 54.00 54.30 52.37 600
Nov 29, 2023 54.00 54.00 53.65 53.65 51.74 600
Nov 28, 2023 53.50 53.50 53.50 53.50 51.60 -
Nov 27, 2023 53.50 53.50 53.50 53.50 51.60 200
Nov 24, 2023 53.99 53.99 53.99 53.99 52.07 300
Nov 22, 2023 53.99 53.99 53.99 53.99 52.07 100
Nov 21, 2023 52.75 54.00 52.75 54.00 52.08 600
Nov 20, 2023 54.00 54.00 54.00 54.00 52.08 -
Nov 17, 2023 54.00 54.00 54.00 54.00 52.08 1,000
Nov 16, 2023 54.00 54.00 54.00 54.00 52.08 -
Nov 15, 2023 53.95 54.00 53.95 54.00 52.08 400
Nov 14, 2023 53.90 53.90 53.90 53.90 51.98 500
Nov 13, 2023 52.40 52.40 52.40 52.40 50.53 -
Nov 10, 2023 52.50 52.50 52.40 52.40 50.53 200
Nov 9, 2023 53.00 53.00 52.21 52.21 50.35 400
Nov 8, 2023 53.51 53.51 52.12 52.12 50.26 1,200
Nov 7, 2023 53.50 53.50 53.50 53.50 51.60 3,200
Nov 6, 2023 54.00 54.00 53.50 53.51 51.61 2,600
Nov 3, 2023 54.00 54.00 54.00 54.00 52.08 400
Nov 2, 2023 54.00 54.35 54.00 54.35 52.42 200
Nov 1, 2023 53.01 53.01 52.50 52.75 50.87 1,200
Oct 31, 2023 53.00 53.00 53.00 53.00 51.11 100
Oct 30, 2023 54.00 54.00 54.00 54.00 52.08 -
Oct 27, 2023 55.00 55.00 54.00 54.00 52.08 1,200
Oct 26, 2023 55.50 55.99 55.25 55.25 53.28 400
Oct 25, 2023 55.21 55.21 55.21 55.21 53.24 -
Oct 24, 2023 55.21 55.21 55.21 55.21 53.24 -
Oct 23, 2023 55.21 55.21 55.21 55.21 53.24 400
Oct 20, 2023 55.00 56.00 55.00 55.00 53.04 500
Oct 19, 2023 56.49 56.49 56.00 56.00 54.01 300
Oct 18, 2023 55.00 55.00 55.00 55.00 53.04 -
Oct 17, 2023 56.00 56.00 55.00 55.00 53.04 1,100
Oct 16, 2023 56.56 56.67 56.00 56.00 54.01 700
Oct 13, 2023 57.05 57.05 57.05 57.05 55.02 -
Oct 12, 2023 57.05 57.05 57.05 57.05 55.02 -
Oct 11, 2023 57.05 57.05 57.04 57.05 55.02 800
Oct 10, 2023 57.55 57.55 57.05 57.05 55.02 300
Oct 9, 2023 58.00 58.00 58.00 58.00 55.94 100
Oct 6, 2023 57.80 58.00 57.01 58.00 55.94 700
Oct 5, 2023 59.25 59.25 59.25 59.25 57.14 -
Oct 4, 2023 59.25 59.25 59.25 59.25 57.14 100
Oct 3, 2023 59.25 59.25 59.25 59.25 57.14 -
Oct 2, 2023 59.25 59.25 59.25 59.25 57.14 -
Sep 29, 2023 57.80 59.25 57.80 59.25 57.14 300
Sep 28, 2023 57.75 57.75 57.75 57.75 55.69 200
Sep 27, 2023 57.70 57.70 57.70 57.70 55.65 -
Sep 26, 2023 57.70 57.70 57.70 57.70 55.65 -
Sep 25, 2023 57.70 57.70 57.70 57.70 55.65 500
Sep 22, 2023 58.00 58.00 58.00 58.00 55.94 500
Sep 21, 2023 59.00 59.00 59.00 59.00 56.90 -
Sep 20, 2023 59.00 59.00 59.00 59.00 56.90 -
Sep 19, 2023 59.00 59.00 59.00 59.00 56.90 100
Sep 18, 2023 58.50 58.50 58.00 58.10 56.03 700
Sep 15, 2023 59.00 59.00 59.00 59.00 56.90 200
Sep 14, 2023 58.45 58.50 58.45 58.50 56.42 300
Sep 13, 2023 58.26 58.26 58.01 58.01 55.94 200
Sep 12, 2023 59.00 59.00 59.00 59.00 56.90 -
Sep 11, 2023 59.00 59.00 59.00 59.00 56.90 200
Sep 8, 2023 57.90 59.00 57.90 59.00 56.90 3,200
Sep 7, 2023 0.38 Dividend
Sep 7, 2023 58.00 58.00 58.00 58.00 55.94 100
Sep 6, 2023 58.00 58.20 58.00 58.20 55.76 500
Sep 5, 2023 58.60 58.75 58.50 58.50 56.05 700
Sep 1, 2023 58.50 58.50 58.50 58.50 56.05 -
Aug 31, 2023 60.00 60.00 58.50 58.50 56.05 2,500
Aug 30, 2023 60.00 60.00 60.00 60.00 57.49 5,300
Aug 29, 2023 60.00 60.00 60.00 60.00 57.49 200
Aug 28, 2023 59.26 59.26 59.26 59.26 56.78 -
Aug 25, 2023 59.26 59.26 59.26 59.26 56.78 -
Aug 24, 2023 59.26 59.26 59.26 59.26 56.78 500
Aug 23, 2023 60.00 60.00 60.00 60.00 57.49 -
Aug 22, 2023 60.00 60.00 60.00 60.00 57.49 2,000
Aug 21, 2023 60.00 60.00 60.00 60.00 57.49 1,900
Aug 18, 2023 60.00 60.00 60.00 60.00 57.49 500
Aug 17, 2023 60.00 60.00 60.00 60.00 57.49 100
Aug 16, 2023 60.00 60.00 60.00 60.00 57.49 100
Aug 15, 2023 60.00 60.00 60.00 60.00 57.49 -
Aug 14, 2023 60.00 60.00 60.00 60.00 57.49 -
Aug 11, 2023 60.00 60.00 60.00 60.00 57.49 -
Aug 10, 2023 60.00 60.00 60.00 60.00 57.49 1,500
Aug 9, 2023 60.00 60.00 60.00 60.00 57.49 -
Aug 8, 2023 59.99 60.00 59.85 60.00 57.49 500
Aug 7, 2023 59.50 59.50 59.00 59.00 56.53 500
Aug 4, 2023 60.00 60.00 60.00 60.00 57.49 5,100
Aug 3, 2023 60.00 60.00 60.00 60.00 57.49 2,300
Aug 2, 2023 60.00 60.00 60.00 60.00 57.49 100
Aug 1, 2023 60.00 60.00 60.00 60.00 57.49 200
Jul 31, 2023 60.00 60.00 60.00 60.00 57.49 1,100
Jul 28, 2023 60.00 60.00 60.00 60.00 57.49 -
Jul 27, 2023 60.00 60.05 60.00 60.00 57.49 19,100
Jul 26, 2023 58.66 60.00 58.66 60.00 57.49 800
Jul 25, 2023 60.00 60.00 60.00 60.00 57.49 200
Jul 24, 2023 59.80 61.00 58.40 61.00 58.44 1,800
Jul 21, 2023 60.00 60.00 60.00 60.00 57.49 100
Jul 20, 2023 60.00 60.00 60.00 60.00 57.49 700
Jul 19, 2023 59.80 59.80 59.80 59.80 57.29 100
Jul 18, 2023 60.00 60.00 60.00 60.00 57.49 400
Jul 17, 2023 60.50 61.00 60.50 61.00 58.44 500
Jul 14, 2023 60.00 60.00 60.00 60.00 57.49 -
Jul 13, 2023 60.00 60.00 60.00 60.00 57.49 300
Jul 12, 2023 59.00 60.00 59.00 60.00 57.49 2,100
Jul 11, 2023 59.00 59.00 59.00 59.00 56.53 100
Jul 10, 2023 60.00 60.00 60.00 60.00 57.49 500
Jul 7, 2023 60.00 60.00 60.00 60.00 57.49 -
Jul 6, 2023 60.00 60.00 60.00 60.00 57.49 -
Jul 5, 2023 60.23 60.23 60.00 60.00 57.49 700
Jul 3, 2023 60.23 60.23 60.23 60.23 57.71 -
Jun 30, 2023 59.00 60.23 58.50 60.23 57.71 1,300
Jun 29, 2023 58.60 60.00 58.60 60.00 57.49 600
Jun 28, 2023 60.00 60.00 60.00 60.00 57.49 -

Related Tickers

SGBG Signature Bank of Georgia
11.12
0.00%
 
CNOBP ConnectOne Bancorp, Inc.
20.10
-0.74%
 
BCTF Bancorp 34, Inc.
9.10
0.00%
 
OTTW Ottawa Bancorp, Inc.
12.57
-1.49%
 
TCBC TC Bancshares, Inc.
13.40
+0.15%
 
CLST Catalyst Bancorp, Inc.
11.55
+2.30%
 
FINW FinWise Bancorp
10.27
+1.28%
 
CFSB CFSB Bancorp, Inc.
6.57
+0.31%
 
BAFN BayFirst Financial Corp.
11.64
+1.93%
 
LFGP Ledyard Financial Group, Inc.
13.44
-0.30%