Truxton Stock Price History (OTCMKTS:TRUX)

Add to My Stocks
$32 $0.4 (1.27%) TRUX stock closing price Jul 27, 2017 (Closing)

View and download Truxton stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Truxton P/E ratio data for the stock. The Truxton stock price history chart shows that the stock price was at a low of 8.9 on 24 Jul, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2732.0032.0032.0032.0040814.103.62
2017-07-2531.6031.6031.6031.6010013.923.58
2017-07-2432.0032.0031.6031.60195414.633.69
2017-07-2032.0032.0032.0032.0020014.823.74
2017-07-1732.0032.0032.0032.0010014.823.74
2017-07-1431.5032.0031.5032.00134214.823.74
2017-07-1031.0031.0031.0031.0019214.353.62
2017-07-0731.7031.9531.7031.95130014.793.73
2017-07-060.000.000.0031.7050N/AN/A
2017-07-050.000.000.0031.700N/AN/A
2017-07-030.000.000.0031.700N/AN/A
2017-06-300.000.000.0031.700N/AN/A
2017-06-2930.9931.7030.9931.7052814.683.70
2017-06-280.000.000.0031.200N/AN/A
2017-06-270.000.000.0031.204N/AN/A
2017-06-260.000.000.0031.200N/AN/A
2017-06-230.000.000.0031.200N/AN/A
2017-06-220.000.000.0031.200N/AN/A
2017-06-2131.3031.3031.2031.20100014.443.64
2017-06-200.000.000.0031.300N/AN/A
2017-06-1931.3031.3031.3031.3020014.493.65
2017-06-160.000.000.0031.550N/AN/A
2017-06-150.000.000.0031.550N/AN/A
2017-06-140.000.000.0031.550N/AN/A
2017-06-130.000.000.0031.550N/AN/A
2017-06-120.000.000.0031.550N/AN/A
2017-06-090.000.000.0031.550N/AN/A
2017-06-0831.5531.5531.5531.5530014.613.68
2017-06-0731.0031.5531.0031.5569014.613.68
2017-06-060.000.000.0031.210N/AN/A
2017-06-050.000.000.0031.210N/AN/A
2017-06-020.000.000.0031.210N/AN/A
2017-06-010.000.000.0031.210N/AN/A
2017-05-310.000.000.0031.210N/AN/A
2017-05-300.000.000.0031.210N/AN/A
2017-05-290.000.000.0031.210N/AN/A
2017-05-2630.8531.2130.8531.2120014.453.64
2017-05-2530.8531.7030.8531.5050014.583.68
2017-05-240.000.000.0031.7010N/AN/A
2017-05-230.000.000.0031.700N/AN/A
2017-05-220.000.000.0031.700N/AN/A
2017-05-190.000.000.0031.700N/AN/A
2017-05-180.000.000.0031.7020N/AN/A
2017-05-170.000.000.0031.700N/AN/A
2017-05-160.000.000.0031.700N/AN/A
2017-05-1531.7031.7031.7031.7020014.683.70
2017-05-120.000.000.0031.250N/AN/A
2017-05-110.000.000.0031.250N/AN/A
2017-05-100.000.000.0031.250N/AN/A
2017-05-090.000.000.0031.250N/AN/A
2017-05-0831.2431.2531.2431.25100014.473.65
2017-05-050.000.000.0031.060N/AN/A
2017-05-0430.9031.0630.8731.0690014.383.63
2017-05-030.000.000.0031.000N/AN/A
2017-05-020.000.000.0031.000N/AN/A
2017-05-010.000.000.0031.000N/AN/A
2017-04-280.000.000.0031.0010N/AN/A
2017-04-270.000.000.0031.000N/AN/A
2017-04-260.000.000.0031.000N/AN/A
2017-04-250.000.000.0031.0023N/AN/A
2017-04-2431.0031.0031.0031.0042214.353.62
2017-04-2131.0031.0031.0031.0010014.353.62
2017-04-2031.1031.1031.0031.00380115.203.70
2017-04-190.000.000.0031.500N/AN/A
2017-04-180.000.000.0031.500N/AN/A
2017-04-170.000.000.0031.500N/AN/A
2017-04-140.000.000.0031.500N/AN/A
2017-04-130.000.000.0031.500N/AN/A
2017-04-120.000.000.0031.500N/AN/A
2017-04-1131.5031.5031.5031.5010014.583.68
2017-04-1031.6031.7031.6031.7020014.683.70
2017-04-0731.8031.8031.8031.8070014.723.71
2017-04-0632.2032.2032.0032.00150014.823.74
2017-04-0532.5032.5032.0532.05220014.843.74
2017-04-040.000.000.0031.500N/AN/A
2017-04-030.000.000.0031.500N/AN/A
2017-03-310.000.000.0031.500N/AN/A
2017-03-3032.0032.0030.5531.50492814.583.68
2017-03-2933.0033.0032.1332.13110014.883.75
2017-03-2833.0033.0032.0032.75310415.163.82
2017-03-2732.0032.0032.0032.0020014.823.74
2017-03-2433.5033.5032.0032.0020014.823.74
2017-03-230.000.000.0032.500N/AN/A
2017-03-220.000.000.0032.500N/AN/A
2017-03-210.000.000.0032.500N/AN/A
2017-03-200.000.000.0032.500N/AN/A
2017-03-1732.5032.5032.5032.5010015.053.79
2017-03-1631.0532.4531.0532.4520015.023.79
2017-03-150.000.000.0032.500N/AN/A
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 33.5 Feb 23,2017
Min Stock Price 11.01 Sep 04,2012
Avg Stock Price 21.45

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 14.06

Truxton Historical PS ratio: Past 5 years

Max PS Ratio 4 Feb 23,2017
Min PS Ratio 2.76 Oct 09,2015
Avg PS Ratio 3.37

TRUX Industry Peers

Company Price Change (%)
First Us Bancsh (FUSB)11.330.12 (1.07%)
Bank Of The James Financial (BOTJ)15.40.15 (0.96%)
U.s. Bancorp (USB)52.430 (0%)
Cullen/frost Bankers (CFR)91.764.75 (4.92%)
Stifel Financial (SF)49.520.11 (0.22%)
Fnb Corp (FNB)13.770.15 (1.1%)
Commerce Bancshares (CBSH)57.830.05 (0.09%)

Truxton historical quotes helps an investor analyze a company's history and do Truxton stock analysis . The price and volume changes on a daily basis is provided in the Truxton stock price history. The daily volume changes indicate the investor interest in the stock.   TRUX closed at 32 and traded with a volume of 408 on the last trading day. The company's P/S ratio was at a high of 4 on 23 Feb, 2017 according to our Truxton stock market history data. .