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

Tronox Inc (NY: TROX )

19.37 +0.29 (+1.52%)
Streaming Delayed Price Updated: 3:02 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 (%)
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%)
Aug 03, 2020 6.778 6.985 6.672 6.796 1,079,597 +0.08(+1.18%)
Jul 31, 2020 6.620 7.197 6.620 6.716 2,814,520 +0.02(+0.26%)
Jul 30, 2020 6.893 7.016 6.523 6.699 2,750,910 -0.62(-8.43%)
Jul 29, 2020 6.893 7.404 6.884 7.316 1,569,773 +0.45(+6.55%)
Jul 28, 2020 7.104 7.184 6.831 6.866 809,632 -0.23(-3.23%)
Jul 27, 2020 6.672 7.113 6.620 7.096 939,072 +0.40(+5.92%)
Jul 24, 2020 6.752 6.890 6.637 6.699 840,112 -0.05(-0.78%)
Jul 23, 2020 6.584 6.787 6.549 6.752 940,535 +0.10(+1.46%)
Jul 22, 2020 6.655 6.672 6.434 6.655 1,106,319 -0.10(-1.44%)
Jul 21, 2020 6.329 6.866 6.311 6.752 1,727,099 +0.56(+9.12%)
Jul 20, 2020 6.399 6.505 6.179 6.188 1,087,992 -0.30(-4.62%)
Jul 17, 2020 6.452 6.593 6.399 6.487 713,046 +0.05(+0.82%)
Jul 16, 2020 6.470 6.562 6.337 6.434 724,323 -0.09(-1.35%)
Jul 15, 2020 6.540 6.655 6.329 6.523 1,695,389 +0.21(+3.35%)
Jul 14, 2020 6.011 6.346 5.937 6.311 880,313 +0.26(+4.22%)
Jul 13, 2020 6.311 6.346 6.029 6.055 1,142,205 -0.11(-1.72%)
Jul 10, 2020 5.941 6.232 5.870 6.161 1,093,905 +0.20(+3.40%)
Jul 09, 2020 6.470 6.479 5.817 5.958 1,740,957 -0.58(-8.89%)
Jul 08, 2020 6.620 6.672 6.390 6.540 1,516,017 -0.07(-1.07%)
Jul 07, 2020 6.531 6.650 6.487 6.611 1,605,211 -0.06(-0.92%)
Jul 06, 2020 6.611 6.725 6.443 6.672 1,436,365 +0.21(+3.27%)
Jul 02, 2020 6.258 6.620 6.161 6.461 1,096,628 +0.42(+7.01%)
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.