Truxton Stock Price History (OTCMKTS:TRUX)

Add to My Stocks
$27.75 $0.25 (0.91%) TRUX stock closing price Dec 02, 2016 (Closing)

The 10 year data of Truxton stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Truxton price to earnings ratio data. The stock price was at a 5 year high of 30 on 28 Dec, 2015 as seen from Truxton stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0227.6227.7527.6227.7540013.953.29
2016-12-010.000.000.0027.500N/AN/A
2016-11-300.000.000.0027.500N/AN/A
2016-11-2928.0028.0027.5027.50320013.823.26
2016-11-280.000.000.0027.700N/AN/A
2016-11-250.000.000.0027.700N/AN/A
2016-11-240.000.000.0027.700N/AN/A
2016-11-2327.7027.7027.7027.7020013.923.28
2016-11-2227.6028.0027.6028.00210014.073.32
2016-11-2127.5027.5027.5027.5020013.823.26
2016-11-1828.0028.0027.5027.50541213.823.26
2016-11-1728.0028.1028.0028.1020014.123.33
2016-11-160.000.000.0027.500N/AN/A
2016-11-150.000.000.0027.500N/AN/A
2016-11-1427.5027.5027.5027.50154813.823.26
2016-11-1127.5027.5027.5027.5014813.823.26
2016-11-1027.2027.2027.2027.2020013.673.22
2016-11-090.000.000.0027.500N/AN/A
2016-11-0827.5027.5027.5027.5010013.823.26
2016-11-0727.6027.6027.2527.25304813.693.23
2016-11-040.000.000.0027.600N/AN/A
2016-11-030.000.000.0027.600N/AN/A
2016-11-0227.6027.6027.6027.6018513.873.27
2016-11-010.000.000.0027.6016N/AN/A
2016-10-310.000.000.0027.600N/AN/A
2016-10-280.000.000.0027.600N/AN/A
2016-10-270.000.000.0027.600N/AN/A
2016-10-260.000.000.0027.600N/AN/A
2016-10-250.000.000.0027.6030N/AN/A
2016-10-2427.6027.6027.6027.6011013.873.27
2016-10-2127.6027.6527.6027.65180713.893.27
2016-10-200.000.000.0027.500N/AN/A
2016-10-1927.2527.5027.2527.50213113.963.37
2016-10-1828.2028.2028.0028.00252514.213.43
2016-10-170.000.000.0028.200N/AN/A
2016-10-140.000.000.0028.200N/AN/A
2016-10-130.000.000.0028.200N/AN/A
2016-10-1228.2028.2028.2028.2012514.323.46
2016-10-1127.3827.3827.2527.2550013.833.34
2016-10-100.000.000.0028.150N/AN/A
2016-10-0728.1528.1528.1528.1510014.293.45
2016-10-0628.1528.1528.1528.1510014.293.45
2016-10-0528.1528.1528.1528.1510014.293.45
2016-10-0427.9528.1527.9528.1530014.293.45
2016-10-0327.5527.5527.2627.2650013.843.34
2016-09-3028.0028.0028.0028.00100014.213.43
2016-09-290.000.000.0028.000N/AN/A
2016-09-280.000.000.0028.000N/AN/A
2016-09-270.000.000.0028.000N/AN/A
2016-09-260.000.000.0028.000N/AN/A
2016-09-230.000.000.0028.000N/AN/A
2016-09-2228.0028.0028.0028.0090014.213.43
2016-09-210.000.000.0028.000N/AN/A
2016-09-200.000.000.0028.000N/AN/A
2016-09-1928.2028.2028.0028.0040014.213.43
2016-09-160.000.000.0028.200N/AN/A
2016-09-150.000.000.0028.200N/AN/A
2016-09-140.000.000.0028.200N/AN/A
2016-09-1328.2028.2028.2028.2010014.323.46
2016-09-1228.0028.0027.9527.95117514.193.43
2016-09-0928.2028.2027.9527.95163714.193.43
2016-09-080.000.000.0027.300N/AN/A
2016-09-070.000.000.0027.300N/AN/A
2016-09-060.000.000.0027.300N/AN/A
2016-09-050.000.000.0027.300N/AN/A
2016-09-020.000.000.0027.300N/AN/A
2016-09-010.000.000.0027.300N/AN/A
2016-08-310.000.000.0027.300N/AN/A
2016-08-300.000.000.0027.300N/AN/A
2016-08-290.000.000.0027.300N/AN/A
2016-08-2627.3027.3027.3027.3010013.863.35
2016-08-2528.0028.2527.5028.25247914.343.46
2016-08-240.000.000.0027.500N/AN/A
2016-08-230.000.000.0027.500N/AN/A
2016-08-220.000.000.0027.500N/AN/A
2016-08-190.000.000.0027.500N/AN/A
2016-08-180.000.000.0027.500N/AN/A
2016-08-170.000.000.0027.500N/AN/A
2016-08-160.000.000.0027.500N/AN/A
2016-08-1527.5027.5027.5027.50175013.963.37
2016-08-120.000.000.0027.250N/AN/A
2016-08-110.000.000.0027.250N/AN/A
2016-08-100.000.000.0027.250N/AN/A
2016-08-090.000.000.0027.250N/AN/A
2016-08-080.000.000.0027.250N/AN/A
2016-08-050.000.000.0027.250N/AN/A
2016-08-040.000.000.0027.250N/AN/A
2016-08-030.000.000.0027.250N/AN/A
2016-08-0227.2527.2527.2527.2570013.833.34
Get more Data

Truxton Stock Chart

View TRUX PE ratio, PS ratio stocks charts and compare with peers.
TRUX Chart
Note: Compare Truxton stock price history with the index and industry peers.

Truxton Historical Prices: Past 5 years

Max Stock Price 30 Dec 28,2015
Min Stock Price 11.01 Dec 19,2011
Avg Stock Price 19.04

Truxton Historical PE ratio: Past 5 years

Max PE Ratio 16.85 Dec 28,2015
Min PE Ratio 12.02 Oct 09,2015
Avg PE Ratio 13.75

Truxton Historical PS ratio: Past 5 years

Max PS Ratio 3.92 Dec 28,2015
Min PS Ratio 2.76 Oct 09,2015
Avg PS Ratio 3.24

TRUX Industry Peers

Company Price Change (%)
Trinity Bank (TYBT)560 (0%)
Porter Bancorp (PBIB)2.030.44 (17.81%)
U.s. Bancorp (USB)50.360.36 (0.72%)
Cullen/frost Bankers (CFR)84.821.56 (1.87%)
Stifel Financial (SF)50.220.69 (1.39%)
Fnb Corp (FNB)15.450.26 (1.71%)
Commerce Bancshares (CBSH)56.470.72 (1.29%)

Truxton historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Truxton stock analysis. The price and volume changes on a daily basis is provided in the Truxton stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TRUX saw an opening price of 27.62, and a closing price of 27.75 on 02 Dec, 2016. The average P/S ratio was 3.24 as can be seen by Truxton stock price history. .