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

Tronox Inc (NY: TROX )

19.34 +0.26 (+1.34%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Nov 30, 2016 9.629 9.787 9.405 9.422 1,896,166 -0.03(-0.35%)
Nov 29, 2016 9.015 9.455 8.973 9.455 1,327,187 +0.32(+3.45%)
Nov 28, 2016 9.172 9.272 9.023 9.139 1,221,105 -0.02(-0.27%)
Nov 25, 2016 9.272 9.394 9.006 9.164 435,553 -0.07(-0.81%)
Nov 23, 2016 9.239 9.239 9.239 0 +0.17(+1.83%)
Nov 22, 2016 9.222 9.222 8.969 9.073 2,300,449 -0.07(-0.73%)
Nov 21, 2016 9.322 9.322 8.566 9.139 1,930,695 +0.61(+7.11%)
Nov 18, 2016 8.250 8.566 8.159 8.533 956,144 +0.28(+3.42%)
Nov 17, 2016 8.483 8.583 7.802 8.250 1,424,232 -0.35(-4.06%)
Nov 16, 2016 8.940 9.164 8.536 8.599 1,853,627 -0.27(-3.00%)
Nov 15, 2016 7.993 8.907 7.976 8.865 2,465,198 +0.89(+11.15%)
Nov 14, 2016 8.126 8.308 7.826 7.976 1,430,512 -0.10(-1.29%)
Nov 11, 2016 7.857 8.146 7.724 8.080 1,450,254 +0.22(+2.84%)
Nov 10, 2016 8.229 8.262 7.840 7.857 2,536,405 -0.04(-0.52%)
Nov 09, 2016 7.881 8.055 7.650 7.898 1,556,402 -0.08(-1.04%)
Nov 08, 2016 7.699 8.212 7.658 7.981 2,197,145 +0.20(+2.55%)
Nov 07, 2016 7.691 7.857 7.559 7.782 2,564,139 +0.41(+5.49%)
Nov 04, 2016 6.906 7.637 6.815 7.377 2,380,281 +0.53(+7.73%)
Nov 03, 2016 6.442 7.518 6.434 6.848 1,985,310 +0.60(+9.52%)
Nov 02, 2016 6.616 6.699 6.120 6.252 1,483,994 -0.39(-5.85%)
Nov 01, 2016 6.765 6.848 6.496 6.641 841,182 -0.06(-0.86%)
Oct 31, 2016 7.030 7.113 6.682 6.699 609,800 -0.32(-4.59%)
Oct 28, 2016 6.906 7.290 6.906 7.021 526,532 +0.12(+1.68%)
Oct 27, 2016 7.063 7.063 6.839 6.906 389,871 -0.08(-1.18%)
Oct 26, 2016 6.947 7.145 6.848 6.988 482,355 -0.10(-1.40%)
Oct 25, 2016 7.203 7.253 6.972 7.087 447,185 -0.06(-0.81%)
Oct 24, 2016 7.418 7.435 6.897 7.145 641,664 -0.20(-2.70%)
Oct 21, 2016 7.369 7.613 7.311 7.344 505,124 -0.24(-3.16%)
Oct 20, 2016 7.261 7.600 7.228 7.584 522,169 +0.24(+3.27%)
Oct 19, 2016 7.336 7.575 7.212 7.344 444,518 -0.01(-0.11%)
Oct 18, 2016 7.154 7.518 7.087 7.352 1,571,155 +0.36(+5.21%)
Oct 17, 2016 6.624 7.096 6.507 6.988 844,007 +0.34(+5.10%)
Oct 14, 2016 6.889 7.021 6.467 6.649 994,681 -0.15(-2.19%)
Oct 13, 2016 6.781 6.939 6.500 6.798 978,962 -0.17(-2.49%)
Oct 12, 2016 7.154 7.170 6.889 6.972 707,827 -0.18(-2.54%)
Oct 11, 2016 7.501 7.501 7.063 7.154 1,233,196 -0.45(-5.98%)
Oct 10, 2016 7.857 7.981 7.600 7.608 519,276 -0.07(-0.86%)
Oct 07, 2016 8.105 8.105 7.625 7.675 618,533 -0.36(-4.53%)
Oct 06, 2016 8.047 8.113 7.881 8.039 362,632 -0.04(-0.51%)
Oct 05, 2016 7.774 8.171 7.699 8.080 918,972 +0.42(+5.51%)
Oct 04, 2016 7.724 7.832 7.526 7.658 741,530 -0.13(-1.70%)
Oct 03, 2016 7.658 7.848 7.534 7.790 703,374 +0.04(+0.53%)
Sep 30, 2016 7.724 7.898 7.650 7.749 1,004,082 +0.12(+1.63%)
Sep 29, 2016 7.898 7.981 7.604 7.625 562,086 -0.27(-3.46%)
Sep 28, 2016 7.824 8.022 7.567 7.898 980,320 +0.17(+2.25%)
Sep 27, 2016 7.253 7.857 7.253 7.724 920,605 +0.37(+5.06%)
Sep 26, 2016 7.534 7.683 7.327 7.352 553,666 -0.25(-3.26%)
Sep 23, 2016 7.443 7.625 7.356 7.600 1,006,634 +0.13(+1.77%)
Sep 22, 2016 7.534 7.641 7.408 7.468 1,208,702 +0.12(+1.69%)
Sep 21, 2016 7.344 7.468 7.170 7.344 766,222 +0.22(+3.02%)
Sep 20, 2016 7.451 7.484 7.087 7.129 443,586 -0.25(-3.36%)
Sep 19, 2016 7.327 7.443 7.261 7.377 796,352 +0.12(+1.59%)
Sep 16, 2016 6.963 7.352 6.955 7.261 1,072,859 +0.23(+3.29%)
Sep 15, 2016 6.914 7.228 6.831 7.030 828,504 +0.00(+0.00%)
Sep 14, 2016 6.649 7.104 6.649 7.030 745,105 +0.42(+6.38%)
Sep 13, 2016 6.806 6.955 6.327 6.608 951,751 -0.47(-6.66%)
Sep 12, 2016 6.781 7.145 6.724 7.079 624,564 +0.08(+1.18%)
Sep 09, 2016 7.460 7.460 6.777 6.996 858,679 -0.61(-8.04%)
Sep 08, 2016 7.766 7.766 7.468 7.608 663,918 +0.05(+0.66%)
Sep 07, 2016 7.476 7.617 7.352 7.559 669,613 +0.05(+0.66%)
Sep 06, 2016 7.699 7.931 7.427 7.509 691,521 -0.12(-1.52%)
Sep 02, 2016 7.534 7.625 7.625 7.625 660,694 +0.22(+2.90%)
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.