Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tronox Inc (NY: TROX )

19.30 +0.22 (+1.15%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.500 8.793 8.358 8.678 1,418,371 +0.11(+1.24%)
Oct 29, 2020 7.683 8.687 7.559 8.571 1,439,508 +1.12(+15.02%)
Oct 28, 2020 7.869 7.932 7.363 7.452 1,431,505 -0.65(-8.00%)
Oct 27, 2020 8.109 8.216 8.047 8.100 439,405 -0.03(-0.33%)
Oct 26, 2020 8.438 8.518 8.118 8.127 891,024 -0.50(-5.77%)
Oct 23, 2020 8.278 8.784 8.278 8.624 885,271 +0.47(+5.77%)
Oct 22, 2020 8.456 8.527 8.074 8.154 672,605 -0.28(-3.37%)
Oct 21, 2020 8.438 8.553 8.367 8.438 924,145 -0.01(-0.11%)
Oct 20, 2020 8.482 8.660 8.420 8.447 451,389 +0.12(+1.39%)
Oct 19, 2020 8.411 8.775 8.322 8.331 603,995 +0.01(+0.11%)
Oct 16, 2020 8.322 8.544 8.260 8.322 784,956 +0.00(+0.00%)
Oct 15, 2020 7.878 8.411 7.727 8.322 796,500 +0.23(+2.85%)
Oct 14, 2020 7.958 8.261 7.914 8.092 632,905 +0.24(+3.05%)
Oct 13, 2020 8.038 8.109 7.852 7.852 459,441 -0.28(-3.49%)
Oct 12, 2020 8.038 8.216 7.985 8.136 482,474 +0.09(+1.10%)
Oct 09, 2020 8.243 8.349 8.012 8.047 658,971 -0.10(-1.20%)
Oct 08, 2020 8.056 8.207 7.991 8.145 1,203,101 +0.21(+2.69%)
Oct 07, 2020 7.665 7.998 7.581 7.932 1,278,268 +0.48(+6.44%)
Oct 06, 2020 7.639 7.710 7.425 7.452 911,621 -0.04(-0.47%)
Oct 05, 2020 7.461 7.559 7.416 7.488 824,554 +0.16(+2.18%)
Oct 02, 2020 6.839 7.380 6.839 7.328 986,487 +0.30(+4.30%)
Oct 01, 2020 7.043 7.104 6.813 7.026 874,963 +0.04(+0.51%)
Sep 30, 2020 6.901 7.186 6.901 6.990 849,823 +0.05(+0.77%)
Sep 29, 2020 6.999 7.203 6.861 6.937 560,539 -0.12(-1.64%)
Sep 28, 2020 7.079 7.270 6.990 7.052 2,484,833 +0.17(+2.45%)
Sep 25, 2020 6.777 7.026 6.759 6.884 583,651 +0.02(+0.26%)
Sep 24, 2020 6.963 7.070 6.804 6.866 1,299,299 -0.09(-1.28%)
Sep 23, 2020 7.310 7.416 6.928 6.955 963,106 -0.38(-5.21%)
Sep 22, 2020 7.852 7.852 7.301 7.337 1,544,641 -0.40(-5.17%)
Sep 21, 2020 8.083 8.083 7.341 7.736 1,447,665 -0.57(-6.84%)
Sep 18, 2020 8.678 8.784 8.220 8.305 2,369,844 -0.32(-3.71%)
Sep 17, 2020 8.189 8.678 8.056 8.624 1,451,958 +0.24(+2.86%)
Sep 16, 2020 8.482 8.695 8.349 8.385 863,065 -0.11(-1.26%)
Sep 15, 2020 8.438 8.607 8.340 8.491 529,517 +0.13(+1.59%)
Sep 14, 2020 8.314 8.438 7.967 8.358 1,320,372 +0.15(+1.84%)
Sep 11, 2020 8.358 8.438 8.145 8.207 868,045 -0.05(-0.65%)
Sep 10, 2020 8.260 8.411 8.145 8.260 749,903 +0.02(+0.22%)
Sep 09, 2020 8.243 8.340 8.109 8.243 882,199 +0.09(+1.09%)
Sep 08, 2020 8.083 8.340 7.941 8.154 838,253 -0.08(-0.97%)
Sep 04, 2020 8.029 8.354 7.816 8.234 687,568 +0.35(+4.39%)
Sep 03, 2020 8.447 8.447 7.603 7.887 1,659,322 -0.57(-6.72%)
Sep 02, 2020 8.385 8.465 8.243 8.456 1,190,300 +0.04(+0.42%)
Sep 01, 2020 7.905 8.429 7.830 8.420 1,469,285 +0.46(+5.80%)
Aug 31, 2020 8.234 8.234 7.958 7.958 880,140 -0.24(-2.93%)
Aug 28, 2020 7.941 8.225 7.816 8.198 1,101,213 +0.34(+4.29%)
Aug 27, 2020 7.941 7.954 7.630 7.861 1,218,357 +0.02(+0.23%)
Aug 26, 2020 7.781 7.914 7.683 7.843 1,490,038 +0.05(+0.68%)
Aug 25, 2020 7.878 7.932 7.630 7.790 1,133,821 -0.01(-0.11%)
Aug 24, 2020 7.674 7.816 7.612 7.798 1,085,785 +0.24(+3.17%)
Aug 21, 2020 7.612 7.665 7.479 7.559 1,720,554 -0.17(-2.18%)
Aug 20, 2020 7.470 7.789 7.416 7.727 691,100 +0.09(+1.16%)
Aug 19, 2020 7.647 7.825 7.523 7.639 592,580 -0.01(-0.12%)
Aug 18, 2020 7.869 7.967 7.621 7.647 549,786 -0.31(-3.91%)
Aug 17, 2020 8.216 8.411 7.941 7.958 877,779 -0.13(-1.65%)
Aug 14, 2020 8.003 8.166 7.959 8.092 793,597 +0.02(+0.22%)
Aug 13, 2020 8.250 8.263 8.003 8.074 788,054 -0.21(-2.55%)
Aug 12, 2020 8.374 8.400 8.171 8.285 775,326 +0.16(+1.95%)
Aug 11, 2020 8.294 8.532 8.039 8.127 2,378,095 +0.01(+0.11%)
Aug 10, 2020 7.977 8.162 7.893 8.118 2,246,351 +0.21(+2.68%)
Aug 07, 2020 7.527 7.906 7.527 7.906 1,817,162 +0.27(+3.58%)
Aug 06, 2020 7.748 7.889 7.580 7.633 1,073,947 -0.13(-1.70%)
Aug 05, 2020 7.351 7.924 7.289 7.765 3,252,383 +0.54(+7.44%)
Aug 04, 2020 6.813 7.228 6.732 7.228 2,333,970 +0.43(+6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.