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

Tronox Inc (NY: TROX )

19.11 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 4.988 4.988 4.557 4.617 1,094,428 -0.35(-7.04%)
Oct 29, 2015 4.892 5.040 4.862 4.966 609,287 +0.02(+0.45%)
Oct 28, 2015 4.624 5.226 4.468 4.944 2,016,217 +0.33(+7.26%)
Oct 27, 2015 4.765 4.799 4.520 4.609 1,665,647 -0.24(-4.91%)
Oct 26, 2015 5.018 5.018 4.787 4.847 822,217 -0.16(-3.26%)
Oct 23, 2015 5.085 5.323 4.921 5.011 1,425,676 -0.07(-1.46%)
Oct 22, 2015 5.263 5.401 4.936 5.085 1,334,685 -0.10(-2.01%)
Oct 21, 2015 5.323 5.323 5.040 5.189 926,373 -0.13(-2.51%)
Oct 20, 2015 5.085 5.501 5.055 5.323 898,039 +0.20(+3.92%)
Oct 19, 2015 5.196 5.345 5.033 5.122 718,914 -0.16(-3.09%)
Oct 16, 2015 5.613 5.613 5.025 5.286 1,133,325 -0.32(-5.70%)
Oct 15, 2015 5.479 5.620 5.040 5.605 1,074,722 +0.12(+2.17%)
Oct 14, 2015 5.122 5.509 5.033 5.486 1,265,060 +0.37(+7.27%)
Oct 13, 2015 4.817 5.404 4.784 5.115 1,783,206 +0.15(+2.99%)
Oct 12, 2015 5.523 5.575 4.951 4.966 1,650,225 -0.54(-9.85%)
Oct 09, 2015 5.761 5.769 5.334 5.509 2,430,994 -0.19(-3.26%)
Oct 08, 2015 5.345 6.393 5.326 5.694 4,647,087 +0.78(+15.88%)
Oct 07, 2015 5.211 5.501 4.654 4.914 3,334,278 -0.28(-5.30%)
Oct 06, 2015 4.066 5.717 4.052 5.189 6,717,722 +1.15(+28.54%)
Oct 05, 2015 3.561 4.052 3.516 4.037 3,088,391 +0.54(+15.53%)
Oct 02, 2015 3.078 3.561 2.996 3.494 2,722,733 +0.40(+12.98%)
Oct 01, 2015 3.278 3.481 3.067 3.093 2,225,116 -0.16(-4.81%)
Sep 30, 2015 3.145 3.249 3.048 3.249 2,619,507 +0.13(+4.05%)
Sep 29, 2015 3.093 3.192 2.907 3.122 3,815,611 +0.09(+2.94%)
Sep 28, 2015 3.866 3.947 3.026 3.033 5,585,959 -0.91(-23.02%)
Sep 25, 2015 3.977 4.104 3.836 3.940 1,876,712 +0.00(+0.00%)
Sep 24, 2015 3.962 3.999 3.836 3.940 1,284,528 -0.09(-2.21%)
Sep 23, 2015 4.386 4.386 3.799 4.029 3,467,231 -0.31(-7.19%)
Sep 22, 2015 4.468 4.520 4.252 4.341 2,332,825 -0.25(-5.50%)
Sep 21, 2015 4.631 4.744 4.535 4.594 1,302,577 -0.04(-0.80%)
Sep 18, 2015 4.639 4.698 4.453 4.631 1,931,485 -0.15(-3.11%)
Sep 17, 2015 5.003 5.025 4.750 4.780 1,174,123 -0.24(-4.74%)
Sep 16, 2015 4.758 5.137 4.758 5.018 844,164 +0.25(+5.14%)
Sep 15, 2015 4.877 4.988 4.758 4.773 999,108 -0.06(-1.23%)
Sep 14, 2015 4.817 4.840 4.605 4.832 972,970 -0.02(-0.46%)
Sep 11, 2015 5.003 5.025 4.825 4.854 1,344,095 -0.20(-3.97%)
Sep 10, 2015 5.115 5.144 4.899 5.055 953,255 -0.08(-1.59%)
Sep 09, 2015 5.278 5.338 5.063 5.137 1,239,974 -0.07(-1.29%)
Sep 08, 2015 5.204 5.367 5.115 5.204 1,015,503 +0.07(+1.30%)
Sep 04, 2015 5.278 5.137 5.137 5.137 1,049,236 -0.25(-4.69%)
Sep 03, 2015 5.390 5.575 5.278 5.390 1,982,153 +0.04(+0.69%)
Sep 02, 2015 5.575 5.657 5.263 5.352 1,712,764 -0.12(-2.17%)
Sep 01, 2015 5.798 5.940 5.419 5.471 1,610,909 -0.51(-8.57%)
Aug 31, 2015 5.754 6.222 5.590 5.984 2,503,987 +0.25(+4.27%)
Aug 28, 2015 5.672 5.992 5.598 5.739 2,141,920 +0.08(+1.45%)
Aug 27, 2015 5.390 5.769 5.360 5.657 1,797,735 +0.33(+6.14%)
Aug 26, 2015 5.412 5.412 5.241 5.330 908,162 +0.04(+0.70%)
Aug 25, 2015 5.761 5.761 5.234 5.293 1,410,279 -0.25(-4.43%)
Aug 24, 2015 5.546 5.936 5.360 5.538 1,422,069 -0.36(-6.05%)
Aug 21, 2015 5.969 6.029 5.780 5.895 1,760,700 -0.14(-2.34%)
Aug 20, 2015 5.992 6.192 5.947 6.036 1,516,912 +0.07(+1.12%)
Aug 19, 2015 6.059 6.096 5.646 5.969 2,576,869 -0.09(-1.47%)
Aug 18, 2015 6.520 6.691 6.036 6.059 1,267,643 -0.51(-7.70%)
Aug 17, 2015 6.579 6.631 6.349 6.564 1,973,427 -0.10(-1.56%)
Aug 14, 2015 6.567 6.806 6.560 6.668 1,064,932 +0.06(+0.88%)
Aug 13, 2015 6.907 6.965 6.480 6.610 1,539,656 -0.35(-4.99%)
Aug 12, 2015 7.240 7.305 6.849 6.958 1,357,778 -0.41(-5.59%)
Aug 11, 2015 7.522 7.587 7.243 7.370 906,096 -0.28(-3.69%)
Aug 10, 2015 7.666 8.259 7.420 7.652 1,654,348 +0.00(+0.00%)
Aug 07, 2015 7.746 8.086 7.623 7.652 1,014,169 -0.18(-2.31%)
Aug 06, 2015 7.804 7.977 7.218 7.833 2,658,805 -0.12(-1.55%)
Aug 05, 2015 7.312 8.570 7.312 7.956 2,750,432 +0.13(+1.66%)
Aug 04, 2015 7.782 8.108 7.782 7.825 1,347,014 +0.04(+0.56%)
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.