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

Tronox Inc (NY: TROX )

19.54 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2020 8.491 8.783 8.349 8.668 1,419,972 +0.11(+1.24%)
Oct 29, 2020 7.674 8.677 7.550 8.561 1,441,133 +1.12(+15.02%)
Oct 28, 2020 7.861 7.923 7.355 7.444 1,433,121 -0.65(-8.00%)
Oct 27, 2020 8.100 8.207 8.038 8.091 439,901 -0.03(-0.33%)
Oct 26, 2020 8.428 8.508 8.109 8.118 892,030 -0.50(-5.77%)
Oct 23, 2020 8.269 8.774 8.269 8.615 886,271 +0.47(+5.77%)
Oct 22, 2020 8.446 8.517 8.065 8.145 673,364 -0.28(-3.37%)
Oct 21, 2020 8.428 8.544 8.357 8.428 925,189 -0.01(-0.11%)
Oct 20, 2020 8.473 8.650 8.411 8.437 451,899 +0.12(+1.39%)
Oct 19, 2020 8.402 8.766 8.313 8.322 604,677 +0.01(+0.11%)
Oct 16, 2020 8.313 8.535 8.251 8.313 785,842 +0.00(+0.00%)
Oct 15, 2020 7.869 8.402 7.719 8.313 797,399 +0.23(+2.85%)
Oct 14, 2020 7.949 8.252 7.905 8.082 633,620 +0.24(+3.05%)
Oct 13, 2020 8.029 8.100 7.843 7.843 459,960 -0.28(-3.49%)
Oct 12, 2020 8.029 8.207 7.976 8.127 483,019 +0.09(+1.10%)
Oct 09, 2020 8.233 8.340 8.003 8.038 659,715 -0.10(-1.20%)
Oct 08, 2020 8.047 8.198 7.982 8.136 1,204,459 +0.21(+2.69%)
Oct 07, 2020 7.657 7.989 7.572 7.923 1,279,711 +0.48(+6.44%)
Oct 06, 2020 7.630 7.701 7.417 7.444 912,650 -0.04(-0.47%)
Oct 05, 2020 7.452 7.550 7.408 7.479 825,485 +0.16(+2.18%)
Oct 02, 2020 6.831 7.371 6.831 7.319 987,601 +0.30(+4.30%)
Oct 01, 2020 7.035 7.096 6.805 7.018 875,951 +0.04(+0.51%)
Sep 30, 2020 6.894 7.177 6.894 6.982 850,783 +0.05(+0.77%)
Sep 29, 2020 6.991 7.195 6.854 6.929 561,172 -0.12(-1.64%)
Sep 28, 2020 7.071 7.262 6.982 7.044 2,487,639 +0.17(+2.45%)
Sep 25, 2020 6.769 7.018 6.752 6.876 584,310 +0.02(+0.26%)
Sep 24, 2020 6.956 7.062 6.796 6.858 1,300,766 -0.09(-1.28%)
Sep 23, 2020 7.302 7.408 6.920 6.947 964,193 -0.38(-5.21%)
Sep 22, 2020 7.843 7.843 7.293 7.328 1,546,384 -0.40(-5.17%)
Sep 21, 2020 8.074 8.074 7.333 7.728 1,449,299 -0.57(-6.84%)
Sep 18, 2020 8.668 8.774 8.211 8.295 2,372,519 -0.32(-3.71%)
Sep 17, 2020 8.180 8.668 8.047 8.615 1,453,597 +0.24(+2.86%)
Sep 16, 2020 8.473 8.686 8.340 8.375 864,039 -0.11(-1.26%)
Sep 15, 2020 8.428 8.597 8.331 8.482 530,114 +0.13(+1.59%)
Sep 14, 2020 8.304 8.428 7.958 8.349 1,321,862 +0.15(+1.84%)
Sep 11, 2020 8.349 8.428 8.136 8.198 869,025 -0.05(-0.65%)
Sep 10, 2020 8.251 8.402 8.136 8.251 750,750 +0.02(+0.22%)
Sep 09, 2020 8.233 8.331 8.100 8.233 883,195 +0.09(+1.09%)
Sep 08, 2020 8.074 8.331 7.932 8.145 839,199 -0.08(-0.97%)
Sep 04, 2020 8.020 8.344 7.807 8.224 688,345 +0.35(+4.39%)
Sep 03, 2020 8.437 8.437 7.594 7.878 1,661,195 -0.57(-6.72%)
Sep 02, 2020 8.375 8.455 8.233 8.446 1,191,644 +0.04(+0.42%)
Sep 01, 2020 7.896 8.420 7.821 8.411 1,470,944 +0.46(+5.80%)
Aug 31, 2020 8.224 8.224 7.949 7.949 881,133 -0.24(-2.93%)
Aug 28, 2020 7.932 8.215 7.807 8.189 1,102,456 +0.34(+4.29%)
Aug 27, 2020 7.932 7.945 7.621 7.852 1,219,732 +0.02(+0.23%)
Aug 26, 2020 7.772 7.905 7.674 7.834 1,491,720 +0.05(+0.68%)
Aug 25, 2020 7.869 7.923 7.621 7.781 1,135,101 -0.01(-0.11%)
Aug 24, 2020 7.665 7.807 7.603 7.790 1,087,011 +0.24(+3.17%)
Aug 21, 2020 7.603 7.657 7.470 7.550 1,722,497 -0.17(-2.18%)
Aug 20, 2020 7.461 7.781 7.408 7.719 691,880 +0.09(+1.16%)
Aug 19, 2020 7.639 7.816 7.515 7.630 593,249 -0.01(-0.12%)
Aug 18, 2020 7.861 7.958 7.612 7.639 550,406 -0.31(-3.91%)
Aug 17, 2020 8.207 8.402 7.932 7.949 878,770 -0.13(-1.65%)
Aug 14, 2020 7.994 8.157 7.950 8.082 794,493 +0.02(+0.22%)
Aug 13, 2020 8.241 8.254 7.994 8.065 788,943 -0.21(-2.55%)
Aug 12, 2020 8.364 8.391 8.162 8.276 776,201 +0.16(+1.95%)
Aug 11, 2020 8.285 8.523 8.030 8.118 2,380,780 +0.01(+0.11%)
Aug 10, 2020 7.968 8.153 7.884 8.109 2,248,887 +0.21(+2.68%)
Aug 07, 2020 7.519 7.897 7.519 7.897 1,819,213 +0.27(+3.58%)
Aug 06, 2020 7.739 7.880 7.572 7.625 1,075,160 -0.13(-1.70%)
Aug 05, 2020 7.343 7.915 7.281 7.757 3,256,055 +0.54(+7.44%)
Aug 04, 2020 6.806 7.220 6.725 7.220 2,336,605 +0.43(+6.36%)
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.