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

Tronox Inc (NY: TROX )

19.39 +0.31 (+1.62%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 29, 2019 9.793 10.06 9.793 10.000 266,575 +0.04(+0.43%)
Nov 27, 2019 9.801 9.957 9.698 9.957 666,669 +0.16(+1.59%)
Nov 26, 2019 9.983 10.03 9.715 9.801 1,016,057 -0.22(-2.15%)
Nov 25, 2019 9.715 10.06 9.559 10.02 2,049,350 +0.41(+4.32%)
Nov 22, 2019 9.482 9.749 9.464 9.603 1,440,455 +0.12(+1.27%)
Nov 21, 2019 9.335 9.551 9.249 9.482 797,194 +0.19(+2.04%)
Nov 20, 2019 9.413 9.551 9.076 9.292 1,088,107 -0.25(-2.62%)
Nov 19, 2019 9.853 9.905 9.447 9.542 1,276,975 -0.22(-2.21%)
Nov 18, 2019 9.793 9.905 9.585 9.758 1,358,948 -0.03(-0.31%)
Nov 15, 2019 9.676 10.01 9.547 9.788 1,545,229 +0.21(+2.15%)
Nov 14, 2019 9.444 9.633 9.384 9.582 651,733 +0.11(+1.18%)
Nov 13, 2019 9.522 9.603 9.367 9.470 1,125,952 -0.13(-1.34%)
Nov 12, 2019 9.470 9.943 9.470 9.599 1,914,300 +0.16(+1.73%)
Nov 11, 2019 9.152 9.633 9.152 9.436 1,835,886 +0.15(+1.67%)
Nov 08, 2019 9.608 9.806 8.868 9.281 2,107,701 +0.08(+0.84%)
Nov 07, 2019 9.117 9.307 9.057 9.203 1,783,904 +0.18(+2.00%)
Nov 06, 2019 8.498 9.040 8.300 9.023 2,628,923 +0.52(+6.17%)
Nov 05, 2019 8.257 8.902 8.206 8.498 2,416,385 +0.29(+3.56%)
Nov 04, 2019 8.068 8.223 7.982 8.206 1,017,035 +0.28(+3.58%)
Nov 01, 2019 7.397 7.999 7.346 7.922 1,019,611 +0.62(+8.48%)
Oct 31, 2019 7.234 7.307 7.057 7.303 581,524 +0.00(+0.00%)
Oct 30, 2019 7.285 7.324 7.087 7.303 475,383 -0.02(-0.24%)
Oct 29, 2019 7.371 7.444 7.268 7.320 539,802 -0.12(-1.62%)
Oct 28, 2019 7.337 7.621 7.337 7.440 740,231 +0.17(+2.37%)
Oct 25, 2019 6.967 7.341 6.907 7.268 1,165,171 +0.26(+3.68%)
Oct 24, 2019 7.191 7.251 6.898 7.010 1,001,092 -0.13(-1.81%)
Oct 23, 2019 7.294 7.414 7.105 7.139 786,669 -0.13(-1.78%)
Oct 22, 2019 7.311 7.333 7.019 7.268 741,870 -0.08(-1.05%)
Oct 21, 2019 7.268 7.509 7.225 7.346 1,281,004 +0.24(+3.39%)
Oct 18, 2019 6.958 7.216 6.924 7.105 1,047,863 +0.09(+1.35%)
Oct 17, 2019 7.027 7.049 6.834 7.010 680,863 +0.00(+0.00%)
Oct 16, 2019 6.847 7.216 6.847 7.010 632,174 +0.18(+2.64%)
Oct 15, 2019 6.795 6.958 6.606 6.829 888,929 -0.01(-0.13%)
Oct 14, 2019 6.950 6.950 6.774 6.838 814,585 -0.18(-2.57%)
Oct 11, 2019 6.649 7.156 6.649 7.019 1,472,449 +0.56(+8.66%)
Oct 10, 2019 6.184 6.511 6.133 6.460 1,254,867 +0.34(+5.48%)
Oct 09, 2019 6.236 6.279 6.103 6.124 1,067,978 -0.02(-0.28%)
Oct 08, 2019 6.159 6.288 6.081 6.141 923,495 -0.15(-2.33%)
Oct 07, 2019 6.374 6.481 6.270 6.288 766,456 -0.15(-2.27%)
Oct 04, 2019 6.425 6.563 6.270 6.434 713,960 -0.05(-0.80%)
Oct 03, 2019 6.391 6.494 6.202 6.485 947,539 -0.01(-0.13%)
Oct 02, 2019 6.451 6.614 6.305 6.494 947,727 -0.12(-1.82%)
Oct 01, 2019 7.191 7.535 6.563 6.614 1,250,258 -0.52(-7.35%)
Sep 30, 2019 7.079 7.191 6.812 7.139 1,199,383 +0.09(+1.34%)
Sep 27, 2019 7.139 7.182 6.971 7.044 958,225 -0.09(-1.33%)
Sep 26, 2019 7.664 7.668 6.941 7.139 2,017,903 -0.58(-7.47%)
Sep 25, 2019 7.320 7.758 7.311 7.715 1,170,677 +0.34(+4.67%)
Sep 24, 2019 7.956 7.965 7.333 7.371 1,869,577 -0.59(-7.45%)
Sep 23, 2019 7.698 8.055 7.664 7.965 1,361,784 +0.15(+1.87%)
Sep 20, 2019 8.034 8.102 7.741 7.819 1,957,375 -0.19(-2.36%)
Sep 19, 2019 8.042 8.231 7.922 8.008 2,209,979 +0.02(+0.22%)
Sep 18, 2019 8.180 8.283 7.870 7.991 2,220,642 -0.24(-2.93%)
Sep 17, 2019 8.223 8.352 8.042 8.231 823,109 -0.12(-1.44%)
Sep 16, 2019 8.197 8.481 8.145 8.352 1,573,972 +0.05(+0.62%)
Sep 13, 2019 8.352 8.687 8.266 8.300 1,638,354 +0.03(+0.42%)
Sep 12, 2019 8.042 8.429 7.733 8.266 2,845,169 +0.15(+1.80%)
Sep 11, 2019 7.672 8.386 7.500 8.120 4,385,537 +0.46(+6.07%)
Sep 10, 2019 7.440 7.690 7.208 7.655 2,424,460 +0.21(+2.77%)
Sep 09, 2019 7.182 7.535 7.148 7.449 2,216,516 +0.26(+3.59%)
Sep 06, 2019 6.984 7.277 6.795 7.191 1,967,374 +0.23(+3.34%)
Sep 05, 2019 6.571 7.105 6.571 6.958 3,756,920 +0.49(+7.58%)
Sep 04, 2019 6.193 6.477 6.193 6.468 1,281,183 +0.38(+6.21%)
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.