Tronox Inc (NY: TROX )

19.29 USD +0.07 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 19.17 19.40 18.79 19.29 931,800 +0.07(+0.36%)
Apr 08, 2021 19.95 20.02 19.10 19.22 1,001,390 -0.84(-4.19%)
Apr 07, 2021 20.53 20.70 19.75 20.06 909,401 -0.43(-2.10%)
Apr 06, 2021 20.42 20.78 20.30 20.49 1,429,332 -0.03(-0.15%)
Apr 05, 2021 19.78 20.92 19.72 20.52 3,569,946 +1.20(+6.21%)
Apr 01, 2021 18.73 19.32 18.41 19.32 1,359,600 +1.02(+5.57%)
Mar 31, 2021 18.29 18.87 18.17 18.30 1,479,178 +0.04(+0.22%)
Mar 30, 2021 17.58 18.30 17.21 18.26 1,357,919 +0.68(+3.87%)
Mar 29, 2021 17.50 18.36 17.50 17.58 1,136,224 -0.16(-0.90%)
Mar 26, 2021 16.93 17.79 16.89 17.74 1,327,000 +1.09(+6.55%)
Mar 25, 2021 15.86 16.78 15.61 16.65 1,806,628 +0.71(+4.45%)
Mar 24, 2021 16.91 17.34 15.91 15.94 1,481,331 -0.40(-2.45%)
Mar 23, 2021 17.64 17.73 15.90 16.34 3,218,217 -1.62(-9.02%)
Mar 22, 2021 18.25 18.27 17.65 17.96 854,477 -0.07(-0.39%)
Mar 19, 2021 18.59 18.67 17.50 18.03 1,638,800 -0.45(-2.44%)
Mar 18, 2021 18.64 19.46 18.48 18.48 1,188,759 -0.18(-0.96%)
Mar 17, 2021 18.00 18.74 18.00 18.66 1,045,096 +0.42(+2.30%)
Mar 16, 2021 18.82 18.94 17.81 18.24 1,847,761 -0.57(-3.03%)
Mar 15, 2021 19.34 19.42 18.42 18.81 1,455,078 -0.66(-3.39%)
Mar 12, 2021 18.78 19.79 18.78 19.47 1,900,900 +0.56(+2.96%)
Mar 11, 2021 19.47 19.69 18.70 18.91 1,940,267 -0.20(-1.05%)
Mar 10, 2021 17.92 19.24 17.80 19.11 1,274,605 +1.36(+7.66%)
Mar 09, 2021 17.83 17.96 17.24 17.75 1,453,808 +0.11(+0.62%)
Mar 08, 2021 18.70 18.93 17.59 17.64 2,245,783 -0.88(-4.75%)
Mar 05, 2021 18.02 18.81 17.91 18.52 3,103,900 +0.73(+4.10%)
Mar 04, 2021 18.30 18.67 17.18 17.79 2,125,701 -0.73(-3.94%)
Mar 03, 2021 17.83 18.87 17.72 18.52 2,264,123 +0.72(+4.04%)
Mar 02, 2021 18.18 18.30 17.67 17.80 1,628,419 -0.28(-1.55%)
Mar 01, 2021 19.02 19.57 17.93 18.08 5,460,088 -0.26(-1.42%)
Feb 26, 2021 18.20 18.81 17.96 18.34 6,226,700 +0.30(+1.66%)
Feb 25, 2021 19.04 19.25 18.02 18.04 12,518,353 -1.08(-5.65%)
Feb 24, 2021 19.74 20.20 18.75 19.12 4,464,711 -1.00(-4.97%)
Feb 23, 2021 20.71 20.88 19.41 20.12 1,742,190 -0.78(-3.73%)
Feb 22, 2021 19.98 21.36 19.76 20.90 1,667,196 +0.96(+4.81%)
Feb 19, 2021 18.62 19.98 18.60 19.94 1,414,600 +1.55(+8.43%)
Feb 18, 2021 18.34 19.03 18.10 18.39 1,381,554 -0.41(-2.18%)
Feb 17, 2021 18.67 19.02 18.41 18.80 762,475 -0.13(-0.69%)
Feb 16, 2021 18.78 19.11 18.53 18.93 841,621 +0.35(+1.88%)
Feb 12, 2021 18.65 18.91 18.42 18.58 618,500 -0.12(-0.64%)
Feb 11, 2021 18.46 18.77 18.04 18.70 642,294 +0.32(+1.74%)
Feb 10, 2021 18.74 18.80 18.23 18.38 498,977 -0.16(-0.86%)
Feb 09, 2021 18.50 18.70 18.01 18.54 1,109,364 -0.07(-0.38%)
Feb 08, 2021 18.54 18.87 18.36 18.61 949,627 +0.26(+1.42%)
Feb 05, 2021 18.00 18.39 17.79 18.35 867,200 +0.42(+2.34%)
Feb 04, 2021 17.42 18.10 17.40 17.93 884,259 +0.52(+2.99%)
Feb 03, 2021 17.23 17.59 16.97 17.41 1,099,601 +0.14(+0.81%)
Feb 02, 2021 17.66 17.66 16.62 17.27 1,204,400 +0.41(+2.43%)
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.