OTC Markets OTCPK - Delayed Quote USD
Truxton Corporation (TRUX)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| Oct 17, 2024 | 70.30 | 73.07 | 70.30 | 73.07 | 73.07 | 200 |
| Oct 16, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1,000 |
| Oct 15, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 14, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 11, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 10, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 300 |
| Oct 9, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 100 |
| Oct 8, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | 2,700 |
| Oct 7, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Oct 4, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Oct 3, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 100 |
| Oct 2, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Oct 1, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 100 |
| Sep 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 27, 2024 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | 200 |
| Sep 26, 2024 | 69.90 | 71.24 | 69.90 | 71.24 | 71.24 | 700 |
| Sep 25, 2024 | 69.90 | 70.50 | 69.90 | 70.50 | 70.50 | 1,400 |
| Sep 24, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 300 |
| Sep 23, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| Sep 20, 2024 | 71.25 | 71.25 | 71.24 | 71.24 | 71.24 | 200 |
| Sep 19, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 100 |
| Sep 18, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Sep 17, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 100 |
| Sep 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1,100 |
| Sep 13, 2024 | 70.13 | 71.00 | 70.09 | 71.00 | 71.00 | 900 |
| Sep 12, 2024 | 70.94 | 71.00 | 70.00 | 70.27 | 70.27 | 700 |
| Sep 11, 2024 | 0.43 Dividend | |||||
| Sep 11, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 300 |
| Sep 10, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.47 | 300 |
| Sep 9, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 67.58 | 37,400 |
| Sep 6, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - |
| Sep 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | 200 |
| Sep 4, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.57 | 600 |
| Sep 3, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 69.58 | 300 |
| Aug 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | 4,000 |
| Aug 29, 2024 | 70.00 | 70.00 | 69.73 | 69.73 | 69.30 | 500 |
| Aug 28, 2024 | 69.00 | 70.50 | 69.00 | 70.50 | 70.07 | 1,200 |
| Aug 27, 2024 | 66.75 | 67.50 | 66.75 | 67.50 | 67.08 | 300 |
| Aug 26, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.84 | - |
| Aug 23, 2024 | 66.00 | 66.25 | 66.00 | 66.25 | 65.84 | 400 |
| Aug 22, 2024 | 65.75 | 66.00 | 64.76 | 66.00 | 65.59 | 1,500 |
| Aug 21, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.84 | - |
| Aug 20, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.84 | - |
| Aug 19, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 66.84 | 100 |
| Aug 16, 2024 | 67.00 | 67.25 | 67.00 | 67.25 | 66.84 | 200 |
| Aug 15, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.10 | - |
| Aug 14, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.10 | 4,200 |
| Aug 13, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.58 | - |
| Aug 12, 2024 | 64.75 | 66.99 | 64.75 | 66.99 | 66.58 | 400 |
| Aug 9, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.60 | 500 |
| Aug 8, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.60 | 200 |
| Aug 7, 2024 | 65.03 | 65.03 | 64.75 | 65.00 | 64.60 | 500 |
| Aug 6, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.63 | 200 |
| Aug 5, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | 500 |
| Aug 2, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | 900 |
| Aug 1, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - |
| Jul 31, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | 500 |
| Jul 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | 200 |
| Jul 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.59 | 100 |
| Jul 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | - |
| Jul 25, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | 300 |
| Jul 24, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.11 | - |
| Jul 23, 2024 | 65.31 | 65.31 | 64.51 | 64.51 | 64.11 | 500 |
| Jul 22, 2024 | 67.50 | 67.50 | 63.26 | 63.26 | 62.87 | 7,300 |
| Jul 19, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.94 | - |
| Jul 18, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.94 | 300 |
| Jul 17, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.59 | 400 |
| Jul 16, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.59 | 5,500 |
| Jul 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.10 | 100 |
| Jul 12, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.10 | 2,000 |
| Jul 11, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.13 | 200 |
| Jul 10, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.85 | 100 |
| Jul 9, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.85 | 200 |
| Jul 8, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | - |
| Jul 5, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | - |
| Jul 3, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.11 | 500 |
| Jul 2, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.42 | - |
| Jul 1, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.42 | - |
| Jun 28, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.42 | 100 |
| Jun 27, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.27 | 200 |
| Jun 26, 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.12 | 700 |
| Jun 25, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | - |
| Jun 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.61 | 500 |
| Jun 21, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | - |
| Jun 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 300 |
| Jun 18, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | - |
| Jun 17, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | 200 |
| Jun 14, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | - |
| Jun 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.12 | 100 |
| Jun 12, 2024 | 62.01 | 62.01 | 61.59 | 61.60 | 61.22 | 1,000 |
| Jun 11, 2024 | 0.43 Dividend | |||||
| Jun 11, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.11 | - |
| Jun 10, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| Jun 7, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 100 |
| Jun 6, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | - |
| Jun 5, 2024 | 62.31 | 63.00 | 62.01 | 63.00 | 62.19 | 1,200 |
| Jun 4, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| Jun 3, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 200 |
| May 31, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 200 |
| May 30, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 100 |
| May 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 200 |
| May 28, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 300 |
| May 24, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| May 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 200 |
| May 22, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.13 | - |
| May 21, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.13 | 100 |
| May 20, 2024 | 63.32 | 63.32 | 62.30 | 62.30 | 61.50 | 700 |
| May 17, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | 500 |
| May 16, 2024 | 62.50 | 63.91 | 62.10 | 62.25 | 61.45 | 1,100 |
| May 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.18 | - |
| May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.18 | 300 |
| May 13, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.18 | - |
| May 10, 2024 | 62.99 | 64.00 | 62.10 | 64.00 | 63.18 | 1,700 |
| May 9, 2024 | 62.35 | 62.50 | 62.32 | 62.32 | 61.52 | 2,800 |
| May 8, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 400 |
| May 7, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 62.83 | - |
| May 6, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 62.83 | - |
| May 3, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 62.83 | 200 |
| May 2, 2024 | 64.01 | 64.01 | 63.95 | 63.95 | 63.13 | 500 |
| May 1, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.19 | 100 |
| Apr 30, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.42 | 100 |
| Apr 29, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 62.95 | - |
| Apr 26, 2024 | 64.00 | 64.24 | 63.77 | 63.77 | 62.95 | 500 |
| Apr 25, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.18 | 300 |
| Apr 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 200 |
| Apr 23, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 62.93 | 100 |
| Apr 22, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.18 | 39,100 |
| Apr 19, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 62.68 | 300 |
| Apr 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | - |
| Apr 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | - |
| Apr 16, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 900 |
| Apr 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 300 |
| Apr 12, 2024 | 62.25 | 63.50 | 62.25 | 63.50 | 62.68 | 600 |
| Apr 11, 2024 | 64.00 | 64.00 | 62.11 | 64.00 | 63.18 | 900 |
| Apr 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | 300 |
| Apr 9, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | 400 |
| Apr 8, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.67 | - |
| Apr 5, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.67 | - |
| Apr 4, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.67 | - |
| Apr 3, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.67 | 2,400 |
| Apr 2, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.19 | 200 |
| Apr 1, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | - |
| Mar 28, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 2,800 |
| Mar 27, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 64.16 | 300 |
| Mar 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | 100 |
| Mar 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | - |
| Mar 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | - |
| Mar 21, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | 200 |
| Mar 20, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.79 | - |
| Mar 19, 2024 | 65.00 | 65.75 | 65.00 | 65.64 | 64.79 | 600 |
| Mar 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 100 |
| Mar 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.19 | 1,000 |
| Mar 14, 2024 | 60.01 | 62.50 | 60.00 | 62.50 | 61.69 | 1,800 |
| Mar 13, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 62.19 | 1,200 |
| Mar 12, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.14 | - |
| Mar 11, 2024 | 63.99 | 65.99 | 63.99 | 65.99 | 65.14 | 1,600 |
| Mar 8, 2024 | 1.43 Dividend | |||||
| Mar 8, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| Mar 7, 2024 | 63.52 | 63.75 | 63.50 | 63.50 | 61.27 | 800 |
| Mar 6, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 60.06 | - |
| Mar 5, 2024 | 62.25 | 62.25 | 62.23 | 62.25 | 60.06 | 800 |
| Mar 4, 2024 | 63.99 | 63.99 | 62.01 | 62.01 | 59.83 | 300 |
| Mar 1, 2024 | 63.50 | 63.99 | 63.50 | 63.99 | 61.74 | 1,100 |
| Feb 29, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 61.37 | - |
| Feb 28, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 61.37 | - |
| Feb 27, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 61.37 | - |
| Feb 26, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 61.37 | 500 |
| Feb 23, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | 100 |
| Feb 22, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | 100 |
| Feb 21, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.79 | - |
| Feb 20, 2024 | 63.75 | 63.75 | 63.00 | 63.00 | 60.79 | 200 |
| Feb 16, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 61.46 | - |
| Feb 15, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 61.46 | - |
| Feb 14, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 61.46 | 200 |
| Feb 13, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.51 | - |
| Feb 12, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.51 | - |
| Feb 9, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.51 | 100 |
| Feb 8, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 60.31 | - |
| Feb 7, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 60.31 | 700 |
| Feb 6, 2024 | 63.50 | 63.50 | 62.25 | 62.25 | 60.06 | 3,000 |
| Feb 5, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | - |
| Feb 2, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | - |
| Feb 1, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | - |
| Jan 31, 2024 | 62.25 | 63.99 | 62.25 | 63.99 | 61.74 | 500 |
| Jan 30, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | - |
| Jan 29, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 61.74 | - |
| Jan 26, 2024 | 63.55 | 63.99 | 62.26 | 63.99 | 61.74 | 2,300 |
| Jan 25, 2024 | 63.90 | 64.01 | 63.90 | 64.01 | 61.76 | 300 |
| Jan 24, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.27 | 200 |
| Jan 23, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.34 | - |
| Jan 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.34 | 300 |
| Jan 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.82 | 1,800 |
| Jan 18, 2024 | 62.52 | 62.52 | 62.00 | 62.00 | 59.82 | 2,500 |
| Jan 17, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 60.79 | 100 |
| Jan 16, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 11, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 9, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 8, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 4, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Jan 3, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | 100 |
| Jan 2, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | - |
| Dec 29, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 62.72 | 100 |
| Dec 28, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 60.79 | 100 |
| Dec 27, 2023 | 62.01 | 62.01 | 62.01 | 62.01 | 59.83 | 500 |
| Dec 26, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 59.82 | - |
| Dec 22, 2023 | 61.06 | 62.00 | 61.06 | 62.00 | 59.82 | 400 |
| Dec 21, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 58.90 | - |
| Dec 20, 2023 | 61.00 | 62.00 | 61.00 | 61.04 | 58.90 | 1,800 |
| Dec 19, 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 57.66 | 300 |
| Dec 18, 2023 | 61.00 | 61.00 | 60.50 | 60.50 | 58.38 | 800 |
| Dec 15, 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 59.80 | - |
| Dec 14, 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 59.80 | 100 |
| Dec 13, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 57.89 | 600 |
| Dec 12, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 55.96 | - |
| Dec 11, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 55.96 | - |
| Dec 8, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 55.96 | 1,500 |
| Dec 7, 2023 | 0.38 Dividend | |||||
| Dec 7, 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 55.10 | - |
| Dec 6, 2023 | 56.99 | 57.10 | 56.99 | 57.10 | 54.73 | 1,300 |
| Dec 5, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 54.15 | 600 |
| Dec 4, 2023 | 56.00 | 56.00 | 55.30 | 56.00 | 53.67 | 2,900 |
| Dec 1, 2023 | 54.30 | 55.00 | 54.30 | 55.00 | 52.72 | 3,500 |
| Nov 30, 2023 | 54.00 | 54.30 | 54.00 | 54.30 | 52.04 | 600 |
| Nov 29, 2023 | 54.00 | 54.00 | 53.65 | 53.65 | 51.42 | 600 |
| Nov 28, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 51.28 | - |
| Nov 27, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 51.28 | 200 |
| Nov 24, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 51.75 | 300 |
| Nov 22, 2023 | 53.99 | 53.99 | 53.99 | 53.99 | 51.75 | 100 |
| Nov 21, 2023 | 52.75 | 54.00 | 52.75 | 54.00 | 51.76 | 600 |
| Nov 20, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 51.76 | - |
| Nov 17, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 51.76 | 1,000 |
| Nov 16, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 51.76 | - |
| Nov 15, 2023 | 53.95 | 54.00 | 53.95 | 54.00 | 51.76 | 400 |
| Nov 14, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 51.66 | 500 |
| Nov 13, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 50.22 | - |
| Nov 10, 2023 | 52.50 | 52.50 | 52.40 | 52.40 | 50.22 | 200 |
| Nov 9, 2023 | 53.00 | 53.00 | 52.21 | 52.21 | 50.04 | 400 |
| Nov 8, 2023 | 53.51 | 53.51 | 52.12 | 52.12 | 49.96 | 1,200 |
| Nov 7, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 51.28 | 3,200 |
| Nov 6, 2023 | 54.00 | 54.00 | 53.50 | 53.51 | 51.29 | 2,600 |
| Nov 3, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 51.76 | 400 |
| Nov 2, 2023 | 54.00 | 54.35 | 54.00 | 54.35 | 52.09 | 200 |
| Nov 1, 2023 | 53.01 | 53.01 | 52.50 | 52.75 | 50.56 | 1,200 |
| Oct 31, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 50.80 | 100 |
| Oct 30, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 51.76 | - |
| Oct 27, 2023 | 55.00 | 55.00 | 54.00 | 54.00 | 51.76 | 1,200 |
| Oct 26, 2023 | 55.50 | 55.99 | 55.25 | 55.25 | 52.96 | 400 |
| Oct 25, 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 52.92 | - |
| Oct 24, 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 52.92 | - |
| Oct 23, 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 52.92 | 400 |
| Oct 20, 2023 | 55.00 | 56.00 | 55.00 | 55.00 | 52.72 | 500 |
| Oct 19, 2023 | 56.49 | 56.49 | 56.00 | 56.00 | 53.67 | 300 |
Related Tickers
CZBS Citizens Bancshares Corporation
53.10
+0.19%
FAHE The Fahey Banking Company
1,600.00
0.00%
PBAM Private Bancorp of America, Inc.
49.00
+5.92%
VTYB The Victory Bancorp, Inc.
10.45
0.00%
AFNL AmFin Financial Corporation
185.51
0.00%
SBNCN Southern BancShares (N.C.), Inc. PFD CL C
13.25
0.00%
SBNC Southern BancShares (N.C.), Inc.
6,100.00
0.00%
EFGD.F Eurobank Ergasias Services and Holdings S.A.
2.0280
+0.25%
FFBB FFB Bancorp
96.00
-0.53%
ADKT The Adirondack Trust Company
1,225.00
0.00%