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

Tronox Inc (NY: TROX )

18.84 -0.34 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2019 7.273 7.346 7.096 7.342 578,390 +0.00(+0.00%)
Oct 30, 2019 7.325 7.364 7.126 7.342 472,821 -0.02(-0.24%)
Oct 29, 2019 7.411 7.485 7.307 7.359 536,893 -0.12(-1.62%)
Oct 28, 2019 7.377 7.662 7.377 7.480 736,242 +0.17(+2.37%)
Oct 25, 2019 7.005 7.381 6.944 7.307 1,158,892 +0.26(+3.68%)
Oct 24, 2019 7.230 7.290 6.936 7.048 995,697 -0.13(-1.81%)
Oct 23, 2019 7.333 7.455 7.143 7.178 782,430 -0.13(-1.78%)
Oct 22, 2019 7.351 7.372 7.057 7.307 737,872 -0.08(-1.05%)
Oct 21, 2019 7.307 7.550 7.264 7.385 1,274,101 +0.24(+3.39%)
Oct 18, 2019 6.996 7.256 6.962 7.143 1,042,216 +0.10(+1.35%)
Oct 17, 2019 7.065 7.087 6.871 7.048 677,194 +0.00(+0.00%)
Oct 16, 2019 6.884 7.256 6.884 7.048 628,767 +0.18(+2.64%)
Oct 15, 2019 6.832 6.996 6.642 6.866 884,139 -0.01(-0.13%)
Oct 14, 2019 6.988 6.988 6.810 6.875 810,195 -0.18(-2.57%)
Oct 11, 2019 6.685 7.195 6.685 7.057 1,464,514 +0.56(+8.66%)
Oct 10, 2019 6.218 6.546 6.166 6.495 1,248,105 +0.34(+5.48%)
Oct 09, 2019 6.270 6.313 6.136 6.157 1,062,223 -0.02(-0.28%)
Oct 08, 2019 6.192 6.322 6.114 6.175 918,518 -0.15(-2.33%)
Oct 07, 2019 6.408 6.516 6.304 6.322 762,325 -0.15(-2.27%)
Oct 04, 2019 6.460 6.598 6.304 6.469 710,113 -0.05(-0.80%)
Oct 03, 2019 6.425 6.529 6.235 6.521 942,432 -0.01(-0.13%)
Oct 02, 2019 6.486 6.650 6.339 6.529 942,620 -0.12(-1.82%)
Oct 01, 2019 7.230 7.576 6.598 6.650 1,243,520 -0.53(-7.35%)
Sep 30, 2019 7.117 7.230 6.849 7.178 1,192,919 +0.10(+1.34%)
Sep 27, 2019 7.178 7.221 7.009 7.083 953,062 -0.10(-1.33%)
Sep 26, 2019 7.705 7.710 6.979 7.178 2,007,029 -0.58(-7.47%)
Sep 25, 2019 7.359 7.800 7.351 7.757 1,164,368 +0.35(+4.67%)
Sep 24, 2019 7.999 8.008 7.372 7.411 1,859,502 -0.60(-7.45%)
Sep 23, 2019 7.740 8.099 7.705 8.008 1,354,445 +0.15(+1.87%)
Sep 20, 2019 8.077 8.146 7.783 7.861 1,946,827 -0.19(-2.36%)
Sep 19, 2019 8.086 8.276 7.965 8.051 2,198,069 +0.02(+0.22%)
Sep 18, 2019 8.224 8.328 7.913 8.034 2,208,675 -0.24(-2.93%)
Sep 17, 2019 8.267 8.397 8.086 8.276 818,673 -0.12(-1.44%)
Sep 16, 2019 8.241 8.527 8.190 8.397 1,565,490 +0.05(+0.62%)
Sep 13, 2019 8.397 8.734 8.311 8.345 1,629,525 +0.03(+0.42%)
Sep 12, 2019 8.086 8.475 7.774 8.311 2,829,836 +0.15(+1.80%)
Sep 11, 2019 7.714 8.432 7.541 8.164 4,361,904 +0.47(+6.07%)
Sep 10, 2019 7.480 7.731 7.247 7.697 2,411,395 +0.21(+2.77%)
Sep 09, 2019 7.221 7.576 7.186 7.489 2,204,571 +0.26(+3.59%)
Sep 06, 2019 7.022 7.316 6.832 7.230 1,956,772 +0.23(+3.34%)
Sep 05, 2019 6.607 7.143 6.607 6.996 3,736,675 +0.49(+7.58%)
Sep 04, 2019 6.226 6.512 6.226 6.503 1,274,279 +0.38(+6.21%)
Sep 03, 2019 6.278 6.278 6.079 6.123 2,796,405 -0.30(-4.71%)
Aug 30, 2019 6.391 6.590 6.339 6.425 1,848,884 +0.13(+1.99%)
Aug 29, 2019 6.102 6.592 6.072 6.300 4,194,929 +0.31(+5.17%)
Aug 28, 2019 5.827 6.150 5.767 5.991 1,209,065 +0.13(+2.20%)
Aug 27, 2019 6.085 6.111 5.844 5.862 1,469,076 -0.14(-2.29%)
Aug 26, 2019 6.162 6.162 5.922 5.999 1,179,884 -0.04(-0.71%)
Aug 23, 2019 6.429 6.489 6.016 6.042 1,892,301 -0.52(-7.86%)
Aug 22, 2019 6.644 6.747 6.532 6.558 887,216 -0.11(-1.68%)
Aug 21, 2019 6.635 6.721 6.541 6.670 882,798 +0.14(+2.11%)
Aug 20, 2019 6.661 6.751 6.472 6.532 2,193,949 -0.19(-2.81%)
Aug 19, 2019 6.721 6.816 6.498 6.721 2,015,877 +0.20(+3.03%)
Aug 16, 2019 6.446 6.614 6.309 6.523 2,406,680 +0.09(+1.47%)
Aug 15, 2019 6.575 6.635 6.253 6.429 2,474,744 -0.21(-3.23%)
Aug 14, 2019 6.721 6.756 6.455 6.644 2,449,190 -0.35(-5.04%)
Aug 13, 2019 6.910 7.288 6.704 6.996 1,820,449 +0.06(+0.87%)
Aug 12, 2019 7.349 7.383 6.936 6.936 1,292,883 -0.46(-6.27%)
Aug 09, 2019 7.710 7.796 7.288 7.400 1,930,463 -0.34(-4.44%)
Aug 08, 2019 7.546 7.881 7.349 7.744 3,382,936 +0.02(+0.22%)
Aug 07, 2019 7.890 8.028 7.349 7.727 2,838,781 -0.01(-0.11%)
Aug 06, 2019 7.899 8.105 7.559 7.735 1,905,608 -0.17(-2.17%)
Aug 05, 2019 8.071 8.165 7.821 7.907 1,906,987 -0.44(-5.25%)
Aug 02, 2019 8.939 8.939 8.230 8.346 2,662,764 -0.81(-8.83%)
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.