Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 63.50 | 0.50 | 0.79% | 63.50 | 63.50 | 63.50 | 105 |
| Jun 06 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 43 |
| Jun 05 2024 | 63.00 | -0.50 | -0.79% | 62.31 | 63.00 | 62.01 | 1,189 |
| Jun 04 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 0 |
| Jun 03 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 158 |
| May 31 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 152 |
| May 30 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 0 |
| May 29 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 157 |
| May 28 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 253 |
| May 24 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 0 |
| May 23 2024 | 63.50 | -0.45 | -0.70% | 63.50 | 63.50 | 63.50 | 212 |
| May 22 2024 | 63.95 | 0.00 | 0.00% | 63.95 | 63.95 | 63.95 | 0 |
| May 21 2024 | 63.95 | 1.65 | 2.65% | 63.95 | 63.95 | 63.95 | 103 |
| May 20 2024 | 62.30 | -1.20 | -1.89% | 63.32 | 63.32 | 62.30 | 703 |
| May 17 2024 | 63.50 | 1.25 | 2.01% | 63.50 | 63.50 | 63.50 | 526 |
| May 16 2024 | 62.25 | -1.75 | -2.73% | 62.50 | 63.9125 | 62.10 | 1,135 |
| May 15 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 0 |
| May 14 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 0 |
| May 13 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 0 |
| May 10 2024 | 64.00 | 1.68 | 2.70% | 62.99 | 64.00 | 62.10 | 1,718 |
| May 09 2024 | 62.32 | -0.68 | -1.08% | 62.35 | 62.50 | 62.32 | 2,822 |
| May 08 2024 | 63.00 | -0.65 | -1.02% | 63.00 | 63.00 | 63.00 | 411 |
| May 07 2024 | 63.65 | 0.00 | 0.00% | 63.65 | 63.65 | 63.65 | 0 |
| May 06 2024 | 63.65 | 0.00 | 0.00% | 63.65 | 63.65 | 63.65 | 0 |
| May 03 2024 | 63.65 | -0.30 | -0.47% | 63.65 | 63.65 | 63.65 | 162 |
| May 02 2024 | 63.95 | -0.06 | -0.09% | 64.01 | 64.01 | 63.95 | 473 |
| May 01 2024 | 64.01 | -0.24 | -0.37% | 64.01 | 64.01 | 64.01 | 102 |
| Apr 30 2024 | 64.25 | 0.48 | 0.76% | 64.25 | 64.25 | 64.25 | 122 |
| Apr 29 2024 | 63.7675 | 0.00 | 0.00% | 63.7675 | 63.7675 | 63.7675 | 0 |
| Apr 26 2024 | 63.7675 | -0.23 | -0.36% | 64.00 | 64.24 | 63.7675 | 459 |
| Apr 25 2024 | 64.00 | 1.00 | 1.59% | 64.00 | 64.00 | 64.00 | 317 |
| Apr 24 2024 | 63.00 | -0.75 | -1.18% | 63.00 | 63.00 | 63.00 | 174 |
| Apr 23 2024 | 63.75 | -0.25 | -0.39% | 63.75 | 63.75 | 63.75 | 124 |
| Apr 22 2024 | 64.00 | 0.50 | 0.79% | 63.50 | 64.00 | 63.50 | 39,064 |
| Apr 19 2024 | 63.50 | 0.50 | 0.79% | 63.00 | 63.50 | 63.00 | 321 |
| Apr 18 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0 |
| Apr 17 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0 |
| Apr 16 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 894 |
| Apr 15 2024 | 63.00 | -0.50 | -0.79% | 63.00 | 63.00 | 63.00 | 259 |
| Apr 12 2024 | 63.50 | -0.50 | -0.78% | 62.25 | 63.50 | 62.25 | 635 |
| Apr 11 2024 | 64.00 | -1.00 | -1.54% | 64.00 | 64.00 | 62.1101 | 914 |
| Apr 10 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 292 |
| Apr 09 2024 | 65.00 | 0.50 | 0.78% | 65.00 | 65.00 | 65.00 | 407 |
| Apr 08 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0 |
| Apr 05 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0 |
| Apr 04 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0 |
| Apr 03 2024 | 64.50 | 0.49 | 0.77% | 64.50 | 64.50 | 64.50 | 2,366 |
| Apr 02 2024 | 64.01 | 1.01 | 1.60% | 64.01 | 64.01 | 64.01 | 228 |
| Apr 01 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0 |
| Mar 28 2024 | 63.00 | -2.00 | -3.08% | 63.00 | 63.00 | 63.00 | 2,849 |
| Mar 27 2024 | 65.00 | 0.00 | 0.00% | 64.00 | 65.00 | 64.00 | 317 |
| Mar 26 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 112 |
| Mar 25 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 0 |
| Mar 22 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 0 |
| Mar 21 2024 | 65.00 | -0.64 | -0.98% | 65.00 | 65.00 | 65.00 | 154 |
| Mar 20 2024 | 65.64 | 0.00 | 0.00% | 65.64 | 65.64 | 65.64 | 0 |
| Mar 19 2024 | 65.64 | 2.64 | 4.19% | 65.00 | 65.75 | 65.00 | 563 |
| Mar 18 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0 |
| Mar 15 2024 | 63.00 | 0.50 | 0.80% | 63.00 | 63.00 | 63.00 | 985 |
| Mar 14 2024 | 62.50 | -0.50 | -0.79% | 60.01 | 62.50 | 60.00 | 1,793 |
| Mar 13 2024 | 63.00 | -2.99 | -4.53% | 62.00 | 63.00 | 62.00 | 1,182 |
| Mar 12 2024 | 65.99 | 0.00 | 0.00% | 65.99 | 65.99 | 65.99 | 0 |
