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

Tronox Inc (NY: TROX )

19.18 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2017 15.00 15.20 14.30 14.48 1,649,996 -0.64(-4.25%)
Feb 27, 2017 14.79 15.55 14.66 15.12 2,402,395 +0.58(+4.02%)
Feb 24, 2017 14.76 15.08 14.38 14.53 2,555,920 -0.56(-3.71%)
Feb 23, 2017 15.87 16.12 14.99 15.09 2,827,894 -1.02(-6.32%)
Feb 22, 2017 16.16 16.70 15.92 16.11 3,053,369 -0.15(-0.92%)
Feb 21, 2017 14.94 16.53 14.58 16.26 7,358,664 +4.22(+35.02%)
Feb 17, 2017 12.05 12.05 12.05 0 +0.12(+0.98%)
Feb 16, 2017 11.94 12.23 11.85 11.93 606,628 -0.01(-0.07%)
Feb 15, 2017 11.91 12.14 11.82 11.94 948,181 -0.10(-0.83%)
Feb 14, 2017 12.03 12.21 11.88 12.04 890,929 -0.04(-0.35%)
Feb 13, 2017 11.79 12.20 11.65 12.08 1,494,647 +0.39(+3.36%)
Feb 10, 2017 11.62 11.78 11.39 11.69 1,680,959 +0.13(+1.08%)
Feb 09, 2017 11.15 11.59 11.03 11.56 1,322,617 +0.49(+4.45%)
Feb 08, 2017 10.84 11.08 10.55 11.07 846,302 +0.23(+2.08%)
Feb 07, 2017 10.93 11.19 10.74 10.84 838,505 -0.04(-0.38%)
Feb 06, 2017 10.87 10.89 10.46 10.88 584,417 -0.05(-0.46%)
Feb 03, 2017 11.04 11.05 10.82 10.93 775,900 -0.07(-0.61%)
Feb 02, 2017 11.09 11.13 10.90 11.00 1,252,767 -0.08(-0.75%)
Feb 01, 2017 10.57 11.12 10.47 11.08 2,200,145 +0.63(+5.99%)
Jan 31, 2017 9.999 10.57 9.807 10.46 2,730,451 +0.37(+3.64%)
Jan 30, 2017 10.12 10.12 9.798 10.09 519,794 -0.13(-1.31%)
Jan 27, 2017 10.38 10.38 10.13 10.22 367,829 -0.18(-1.77%)
Jan 26, 2017 10.42 10.53 10.22 10.41 622,391 -0.06(-0.56%)
Jan 25, 2017 10.44 10.52 10.29 10.47 600,800 +0.11(+1.05%)
Jan 24, 2017 9.941 10.43 9.941 10.36 1,059,856 +0.56(+5.71%)
Jan 23, 2017 9.840 9.949 9.581 9.798 582,429 -0.04(-0.42%)
Jan 20, 2017 9.598 9.932 9.523 9.840 861,586 +0.31(+3.24%)
Jan 19, 2017 9.974 10.02 9.222 9.531 1,284,553 -0.45(-4.52%)
Jan 18, 2017 10.17 10.26 9.773 9.982 931,140 -0.18(-1.81%)
Jan 17, 2017 10.38 10.38 10.13 10.17 609,445 -0.22(-2.09%)
Jan 13, 2017 10.38 10.38 10.38 0 +0.11(+1.06%)
Jan 12, 2017 10.37 10.44 9.941 10.27 719,648 -0.10(-0.97%)
Jan 11, 2017 10.31 10.41 10.16 10.37 674,084 +0.05(+0.49%)
Jan 10, 2017 9.874 10.39 9.686 10.32 1,563,703 +0.50(+5.10%)
Jan 09, 2017 9.765 10.15 9.590 9.824 1,253,458 +0.05(+0.51%)
Jan 06, 2017 9.690 9.857 9.364 9.773 1,097,376 +0.13(+1.30%)
Jan 05, 2017 9.999 10.02 9.439 9.648 1,362,845 -0.36(-3.59%)
Jan 04, 2017 9.372 10.07 9.314 10.01 2,304,377 +0.71(+7.64%)
Jan 03, 2017 8.771 9.314 8.696 9.297 1,314,263 +0.68(+7.95%)
Dec 30, 2016 8.612 8.612 8.612 0 -0.02(-0.19%)
Dec 29, 2016 8.896 8.972 8.529 8.629 776,759 -0.28(-3.10%)
Dec 28, 2016 8.997 9.097 8.821 8.905 613,533 -0.03(-0.37%)
Dec 27, 2016 9.030 9.205 8.930 8.938 427,496 -0.09(-1.02%)
Dec 23, 2016 9.030 9.030 9.030 0 +0.04(+0.46%)
Dec 22, 2016 9.598 9.598 8.913 8.988 1,015,467 -0.58(-6.03%)
Dec 21, 2016 9.615 9.676 9.423 9.565 643,573 -0.04(-0.43%)
Dec 20, 2016 9.631 9.690 9.489 9.606 644,182 +0.00(+0.00%)
Dec 19, 2016 9.523 9.715 9.523 9.606 1,323,109 +0.08(+0.88%)
Dec 16, 2016 9.673 9.849 9.498 9.523 936,147 -0.14(-1.47%)
Dec 15, 2016 9.523 9.907 9.356 9.665 1,017,269 +0.18(+1.85%)
Dec 14, 2016 9.673 9.840 9.489 9.489 1,242,699 -0.25(-2.57%)
Dec 13, 2016 9.840 10.05 9.506 9.740 1,170,860 -0.03(-0.26%)
Dec 12, 2016 9.874 9.966 9.489 9.765 1,171,227 -0.07(-0.68%)
Dec 09, 2016 9.849 10.02 9.723 9.832 1,214,657 +0.06(+0.60%)
Dec 08, 2016 9.272 9.874 9.272 9.773 2,213,512 +0.53(+5.79%)
Dec 07, 2016 9.389 9.448 9.172 9.239 716,946 -0.13(-1.43%)
Dec 06, 2016 9.297 9.423 9.189 9.372 750,339 +0.08(+0.81%)
Dec 05, 2016 9.222 9.489 9.139 9.297 1,237,969 +0.18(+1.92%)
Dec 02, 2016 9.097 9.180 8.675 9.122 1,227,662 +0.02(+0.18%)
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.