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 (%)
Apr 30, 2013 13.50 13.73 13.34 13.59 585,036 +0.19(+1.43%)
Apr 29, 2013 13.13 13.40 12.84 13.40 717,245 +0.31(+2.38%)
Apr 26, 2013 13.52 13.56 12.99 13.09 808,106 -0.41(-3.04%)
Apr 25, 2013 13.55 13.69 13.40 13.50 582,944 +0.05(+0.39%)
Apr 24, 2013 13.57 13.77 13.28 13.44 980,725 -0.12(-0.88%)
Apr 23, 2013 13.43 13.57 13.14 13.56 1,369,395 +0.24(+1.84%)
Apr 22, 2013 13.11 13.35 12.97 13.32 965,223 +0.23(+1.77%)
Apr 19, 2013 12.91 13.10 12.71 13.09 763,250 +0.19(+1.49%)
Apr 18, 2013 12.60 12.96 12.29 12.89 1,213,387 +0.34(+2.74%)
Apr 17, 2013 12.69 12.73 12.33 12.55 932,648 -0.13(-1.04%)
Apr 16, 2013 12.71 13.00 12.48 12.68 756,260 +0.16(+1.27%)
Apr 15, 2013 12.83 12.83 12.25 12.52 1,980,364 -0.50(-3.81%)
Apr 12, 2013 13.05 13.14 12.79 13.02 594,089 -0.11(-0.81%)
Apr 11, 2013 13.07 13.34 12.97 13.12 1,025,174 +0.05(+0.40%)
Apr 10, 2013 13.12 13.16 12.78 13.07 782,414 +0.09(+0.71%)
Apr 09, 2013 12.68 13.07 12.58 12.98 975,720 +0.41(+3.26%)
Apr 08, 2013 12.58 12.77 12.42 12.57 2,442,197 -0.10(-0.78%)
Apr 05, 2013 12.68 12.97 12.50 12.67 1,132,039 -0.21(-1.59%)
Apr 04, 2013 13.07 13.11 12.69 12.87 1,949,684 -0.17(-1.27%)
Apr 03, 2013 13.46 13.46 12.94 13.04 1,297,643 -0.42(-3.10%)
Apr 02, 2013 13.28 13.65 13.09 13.46 1,987,759 +0.15(+1.14%)
Apr 01, 2013 13.14 13.30 12.98 13.30 1,415,665 +0.20(+1.51%)
Mar 28, 2013 13.19 13.33 12.81 13.11 904,837 -0.14(-1.05%)
Mar 27, 2013 13.25 13.34 12.93 13.24 814,334 +0.01(+0.10%)
Mar 26, 2013 13.23 13.30 12.91 13.23 1,060,875 +0.04(+0.30%)
Mar 25, 2013 13.34 13.44 12.75 13.19 1,817,152 -0.07(-0.55%)
Mar 22, 2013 13.34 13.36 13.05 13.26 1,844,694 +0.01(+0.10%)
Mar 21, 2013 13.67 13.85 13.24 13.25 798,555 -0.43(-3.14%)
Mar 20, 2013 13.71 13.88 13.41 13.68 899,965 +0.28(+2.12%)
Mar 19, 2013 13.81 13.88 13.26 13.40 978,934 -0.25(-1.84%)
Mar 18, 2013 13.73 13.76 13.55 13.65 734,698 -0.12(-0.87%)
Mar 15, 2013 13.65 13.80 13.57 13.77 1,330,667 +0.20(+1.46%)
Mar 14, 2013 13.89 13.89 13.45 13.57 1,130,349 -0.25(-1.82%)
Mar 13, 2013 13.95 14.09 13.64 13.82 1,107,791 -0.12(-0.85%)
Mar 12, 2013 14.10 14.12 13.72 13.94 1,894,852 -0.28(-1.95%)
Mar 11, 2013 14.33 14.36 13.40 14.22 1,648,557 -0.17(-1.20%)
Mar 08, 2013 14.26 14.49 14.14 14.39 1,192,008 +0.29(+2.06%)
Mar 07, 2013 14.22 14.22 13.75 14.10 1,397,294 +0.11(+0.80%)
Mar 06, 2013 14.04 14.17 13.85 13.98 588,964 +0.26(+1.93%)
Mar 05, 2013 14.08 14.30 13.65 13.72 1,313,037 -0.16(-1.14%)
Mar 04, 2013 13.49 13.88 13.36 13.88 1,937,648 +0.24(+1.75%)
Mar 01, 2013 13.57 13.80 13.46 13.64 1,412,132 +0.05(+0.39%)
Feb 28, 2013 13.50 13.81 13.50 13.59 2,670,326 +0.38(+2.85%)
Feb 27, 2013 12.90 13.36 12.63 13.21 2,443,185 +0.29(+2.25%)
Feb 26, 2013 12.64 12.97 12.33 12.92 2,462,903 -0.13(-1.01%)
Feb 22, 2013 13.03 13.20 12.70 13.05 1,842,797 +0.07(+0.51%)
Feb 21, 2013 12.21 13.12 12.15 12.99 3,530,626 +0.64(+5.14%)
Feb 20, 2013 12.70 12.77 12.13 12.35 1,356,610 -0.32(-2.51%)
Feb 19, 2013 12.71 13.19 12.46 12.67 1,887,545 +0.31(+2.52%)
Feb 15, 2013 12.68 12.97 12.28 12.36 1,107,224 -0.20(-1.58%)
Feb 14, 2013 13.18 13.18 12.24 12.56 4,177,139 -0.67(-5.10%)
Feb 13, 2013 13.43 13.52 13.03 13.23 683,663 -0.16(-1.19%)
Feb 12, 2013 13.46 13.61 13.16 13.39 1,164,507 -0.07(-0.54%)
Feb 11, 2013 13.65 13.69 13.24 13.46 1,177,746 -0.07(-0.54%)
Feb 08, 2013 13.07 13.59 13.06 13.54 2,836,545 +0.44(+3.39%)
Feb 07, 2013 12.25 13.32 12.01 13.09 5,869,080 +0.69(+5.55%)
Feb 06, 2013 12.41 12.57 12.36 12.40 666,442 -0.07(-0.53%)
Feb 04, 2013 12.74 12.74 12.38 12.47 935,130 -0.30(-2.33%)
Feb 01, 2013 12.73 12.90 12.67 12.77 1,604,937 +0.23(+1.85%)
Jan 31, 2013 12.45 12.80 12.37 12.54 1,218,021 +0.14(+1.12%)
Jan 30, 2013 12.64 12.87 12.40 12.40 1,536,297 -0.17(-1.32%)
Jan 29, 2013 12.60 12.66 12.40 12.56 1,167,667 -0.04(-0.32%)
Jan 28, 2013 12.67 12.67 12.22 12.60 1,817,870 +0.00(+0.00%)
Jan 25, 2013 12.70 12.87 12.47 12.60 937,270 +0.04(+0.32%)
Jan 24, 2013 12.91 13.12 12.48 12.56 1,980,755 -0.35(-2.72%)
Jan 23, 2013 12.70 12.99 12.57 12.91 1,857,227 +0.22(+1.72%)
Jan 22, 2013 12.77 12.86 12.51 12.69 2,198,246 +0.10(+0.79%)
Jan 18, 2013 12.86 12.93 12.45 12.60 1,419,828 -0.01(-0.05%)
Jan 17, 2013 12.44 12.72 12.40 12.60 1,849,990 +0.20(+1.60%)
Jan 16, 2013 12.64 12.73 12.34 12.40 2,102,901 -0.12(-0.95%)
Jan 15, 2013 12.84 12.87 12.32 12.52 2,757,641 -0.30(-2.37%)
Jan 14, 2013 13.07 13.07 12.73 12.83 2,733,985 -0.12(-0.92%)
Jan 11, 2013 13.42 13.48 12.90 12.95 3,207,494 -0.42(-3.12%)
Jan 10, 2013 13.51 13.54 13.03 13.36 3,872,940 -0.49(-3.53%)
Jan 09, 2013 14.16 14.30 13.63 13.85 2,212,866 +0.15(+1.06%)
Jan 08, 2013 13.81 14.06 13.38 13.71 2,487,617 -0.09(-0.62%)
Jan 07, 2013 13.38 13.79 13.12 13.79 2,701,786 +0.58(+4.35%)
Jan 04, 2013 12.82 13.23 12.71 13.22 1,636,461 +0.37(+2.88%)
Jan 03, 2013 13.35 13.42 12.77 12.85 1,772,052 -0.04(-0.31%)
Jan 02, 2013 12.48 12.91 12.07 12.89 2,615,275 +0.81(+6.74%)
Dec 31, 2012 12.50 12.56 11.97 12.07 1,561,865 -0.09(-0.71%)
Dec 28, 2012 12.42 12.63 12.16 12.16 1,523,215 -0.36(-2.85%)
Dec 27, 2012 12.45 12.56 12.25 12.52 1,213,549 +0.09(+0.75%)
Dec 26, 2012 12.25 12.52 12.15 12.42 1,301,902 +0.18(+1.46%)
Dec 24, 2012 12.68 12.77 12.21 12.25 1,272,073 -0.49(-3.84%)
Dec 21, 2012 12.05 12.73 11.87 12.73 2,596,295 +0.36(+2.89%)
Dec 20, 2012 12.81 12.81 12.07 12.38 1,681,540 -0.20(-1.58%)
Dec 19, 2012 12.68 12.93 12.57 12.58 3,396,110 -0.05(-0.37%)
Dec 18, 2012 11.83 12.72 11.83 12.62 8,614,145 +1.13(+9.84%)
Dec 17, 2012 11.34 11.50 10.89 11.49 6,331,289 +1.06(+10.15%)
Dec 14, 2012 10.31 10.52 10.29 10.43 698,720 +0.13(+1.22%)
Dec 13, 2012 10.61 10.62 10.19 10.31 1,606,396 -0.31(-2.93%)
Dec 12, 2012 10.62 11.01 10.58 10.62 2,093,609 +0.01(+0.06%)
Dec 11, 2012 9.923 10.88 9.817 10.61 4,358,577 +0.76(+7.72%)
Dec 10, 2012 9.996 9.996 9.824 9.850 1,366,476 -0.13(-1.33%)
Dec 07, 2012 9.903 10.02 9.692 9.983 1,600,248 +0.10(+1.00%)
Dec 06, 2012 9.923 10.06 9.824 9.883 1,433,784 -0.05(-0.47%)
Dec 05, 2012 10.02 10.09 9.850 9.930 1,505,661 +0.01(+0.07%)
Dec 04, 2012 10.02 10.09 9.844 9.923 2,135,286 -0.32(-3.10%)
Nov 30, 2012 10.23 10.29 9.973 10.24 10,938,123 +0.03(+0.26%)
Nov 29, 2012 10.29 10.44 10.06 10.21 2,604,071 -0.07(-0.64%)
Nov 28, 2012 10.04 10.28 9.870 10.28 3,063,179 +0.23(+2.30%)
Nov 27, 2012 10.13 10.22 9.943 10.05 2,413,984 -0.06(-0.59%)
Nov 26, 2012 10.22 10.25 9.950 10.11 1,303,536 -0.12(-1.16%)
Nov 23, 2012 10.23 10.37 10.05 10.23 930,368 -0.01(-0.06%)
Nov 21, 2012 10.09 10.25 9.976 10.23 2,318,713 +0.18(+1.78%)
Nov 20, 2012 10.08 10.25 9.923 10.06 4,335,745 -0.13(-1.30%)
Nov 19, 2012 10.46 10.62 10.17 10.19 2,801,106 -0.19(-1.85%)
Nov 16, 2012 10.33 10.58 10.27 10.38 3,189,433 +0.00(+0.00%)
Nov 15, 2012 10.18 10.57 10.03 10.38 3,588,042 +0.30(+3.02%)
Nov 14, 2012 10.05 10.42 9.870 10.08 5,838,649 +0.03(+0.33%)
Nov 13, 2012 10.50 10.57 9.341 10.04 18,466,452 -2.34(-18.91%)
Nov 12, 2012 11.80 12.57 11.80 12.38 5,101,085 +0.79(+6.79%)
Nov 09, 2012 12.04 12.17 11.49 11.60 4,672,158 -0.59(-4.83%)
Nov 08, 2012 12.73 12.80 11.95 12.19 4,193,230 -0.45(-3.56%)
Nov 07, 2012 13.11 13.17 12.48 12.64 2,337,701 -0.54(-4.12%)
Nov 06, 2012 13.45 13.60 12.91 13.18 2,804,152 -0.21(-1.53%)
Nov 05, 2012 13.41 13.60 13.24 13.38 618,511 +0.01(+0.05%)
Nov 02, 2012 13.61 13.61 13.22 13.38 624,798 -0.21(-1.56%)
Nov 01, 2012 13.79 13.79 13.39 13.59 817,307 +0.10(+0.74%)
Oct 31, 2012 13.69 13.79 13.20 13.49 1,069,857 -0.17(-1.21%)
Oct 26, 2012 13.70 13.65 13.65 13.65 515,012 -0.05(-0.39%)
Oct 25, 2012 13.90 14.18 13.55 13.71 1,084,489 -0.19(-1.33%)
Oct 24, 2012 13.96 14.15 13.81 13.89 775,945 +0.01(+0.05%)
Oct 23, 2012 14.50 14.53 13.12 13.89 7,915,983 -1.22(-8.10%)
Oct 19, 2012 15.27 15.27 14.89 15.11 718,787 -0.08(-0.52%)
Oct 18, 2012 15.35 15.49 15.02 15.19 775,852 -0.17(-1.12%)
Oct 17, 2012 15.26 15.48 14.96 15.36 715,446 +0.37(+2.47%)
Oct 16, 2012 15.58 15.66 14.88 14.99 1,352,205 -0.46(-3.00%)
Oct 15, 2012 15.47 15.70 15.28 15.45 430,372 +0.01(+0.04%)
Oct 12, 2012 15.58 15.96 15.13 15.45 630,904 -0.15(-0.98%)
Oct 11, 2012 15.61 15.87 15.48 15.60 1,248,320 +0.12(+0.77%)
Oct 10, 2012 15.45 15.62 15.39 15.48 764,264 +0.07(+0.47%)
Oct 09, 2012 15.48 15.48 15.14 15.41 1,185,076 +0.02(+0.13%)
Oct 08, 2012 15.14 15.52 15.14 15.39 616,496 +0.22(+1.48%)
Oct 05, 2012 14.81 15.29 14.78 15.16 1,416,026 +0.38(+2.60%)
Oct 04, 2012 15.02 15.15 14.66 14.78 764,973 -0.13(-0.84%)
Oct 03, 2012 15.18 15.24 14.62 14.90 1,396,671 -0.25(-1.66%)
Oct 02, 2012 15.13 15.38 15.08 15.16 1,995,571 +0.01(+0.04%)
Oct 01, 2012 15.06 15.34 15.02 15.15 1,345,238 +0.17(+1.10%)
Sep 28, 2012 15.47 15.63 14.94 14.98 2,006,095 -0.56(-3.62%)
Sep 27, 2012 15.74 15.86 15.43 15.55 2,228,596 -0.07(-0.42%)
Sep 26, 2012 16.39 16.54 15.44 15.61 4,457,695 -0.79(-4.84%)
Sep 25, 2012 17.35 17.43 16.37 16.41 2,884,492 -0.85(-4.91%)
Sep 24, 2012 17.83 17.86 17.13 17.25 2,258,454 -0.58(-3.23%)
Sep 21, 2012 17.86 17.99 17.63 17.83 1,868,800 -0.21(-1.17%)
Sep 20, 2012 17.39 18.15 17.25 18.04 1,817,817 +0.54(+3.10%)
Sep 19, 2012 17.19 17.87 17.05 17.50 1,866,662 +0.36(+2.08%)
Sep 18, 2012 16.82 17.20 16.82 17.14 3,962,548 +0.32(+1.93%)
Sep 17, 2012 17.15 17.25 16.80 16.82 1,112,973 -0.32(-1.89%)
Sep 14, 2012 17.12 17.37 17.05 17.14 1,472,198 +0.11(+0.62%)
Sep 13, 2012 16.77 17.07 16.54 17.03 2,032,962 +0.30(+1.78%)
Sep 12, 2012 16.75 16.90 16.58 16.74 1,052,861 +0.01(+0.04%)
Sep 11, 2012 17.15 17.23 16.47 16.73 1,978,567 -0.37(-2.17%)
Sep 10, 2012 17.09 17.20 17.05 17.10 1,047,933 -0.05(-0.27%)
Sep 07, 2012 17.15 17.27 17.00 17.15 875,528 +0.07(+0.39%)
Sep 06, 2012 17.22 17.25 16.89 17.08 1,157,570 -0.10(-0.58%)
Sep 05, 2012 17.12 17.19 16.96 17.18 1,144,093 +0.02(+0.12%)
Sep 04, 2012 17.07 17.26 16.77 17.16 1,186,359 +0.10(+0.58%)
Aug 31, 2012 17.20 17.53 16.64 17.06 4,894,230 -0.15(-0.85%)
Aug 30, 2012 17.83 17.86 17.07 17.21 1,595,458 -0.58(-3.24%)
Aug 29, 2012 17.80 17.92 17.67 17.78 1,606,406 +0.10(+0.56%)
Aug 27, 2012 17.70 17.83 17.55 17.68 1,083,540 -0.01(-0.04%)
Aug 24, 2012 17.76 17.92 17.62 17.69 1,076,990 -0.04(-0.22%)
Aug 23, 2012 17.87 18.03 17.60 17.73 888,151 -0.15(-0.81%)
Aug 22, 2012 17.52 17.99 17.50 17.87 1,279,622 +0.36(+2.08%)
Aug 21, 2012 17.20 17.75 17.16 17.51 3,221,635 +0.58(+3.44%)
Aug 20, 2012 16.92 17.02 16.70 16.93 1,138,875 +0.01(+0.08%)
Aug 17, 2012 16.67 17.02 16.55 16.92 1,692,146 +0.21(+1.27%)
Aug 16, 2012 16.54 16.94 16.21 16.70 1,997,785 +0.23(+1.41%)
Aug 15, 2012 14.96 16.84 14.96 16.47 6,587,910 +1.51(+10.08%)
Aug 14, 2012 14.72 15.15 14.54 14.96 1,130,071 +0.33(+2.26%)
Aug 13, 2012 14.77 14.82 14.56 14.63 1,283,601 -0.07(-0.45%)
Aug 10, 2012 14.84 14.84 14.61 14.70 2,470,814 -0.17(-1.11%)
Aug 09, 2012 15.14 15.22 14.73 14.86 1,631,276 -0.32(-2.09%)
Aug 08, 2012 15.52 15.52 15.05 15.18 614,750 -0.42(-2.67%)
Aug 07, 2012 15.88 16.13 15.22 15.60 610,819 -0.11(-0.67%)
Aug 06, 2012 16.19 16.90 15.62 15.70 237,892 -0.38(-2.34%)
Aug 03, 2012 16.75 16.91 15.82 16.08 705,554 +0.18(+1.12%)
Aug 02, 2012 16.08 16.08 15.72 15.90 855,660 -0.13(-0.78%)
Aug 01, 2012 16.21 16.54 15.55 16.03 2,360,569 +0.70(+4.58%)
Jul 31, 2012 16.37 16.37 15.04 15.33 1,464,132 -0.88(-5.43%)
Jul 30, 2012 16.64 16.87 16.10 16.21 1,086,471 -0.19(-1.17%)
Jul 27, 2012 15.88 16.60 15.88 16.40 1,858,938 +0.71(+4.51%)
Jul 26, 2012 15.22 15.71 15.10 15.69 802,211 +0.48(+3.16%)
Jul 25, 2012 15.33 15.35 15.18 15.21 1,757,269 -0.03(-0.20%)
Jul 24, 2012 15.61 16.00 14.48 15.24 1,214,216 -0.19(-1.24%)
Jul 23, 2012 15.29 15.73 14.72 15.43 365,383 -0.13(-0.87%)
Jul 20, 2012 15.93 16.01 15.33 15.57 851,629 -0.22(-1.42%)
Jul 19, 2012 15.61 16.37 15.61 15.79 858,288 +0.07(+0.46%)
Jul 18, 2012 15.88 15.95 15.50 15.72 1,618,554 +0.27(+1.77%)
Jul 17, 2012 15.78 15.95 15.45 15.45 1,439,743 +0.07(+0.47%)
Jul 16, 2012 15.81 15.88 14.85 15.37 854,214 +0.09(+0.56%)
Jul 13, 2012 14.67 15.35 14.56 15.29 1,193,922 +0.81(+5.56%)
Jul 12, 2012 14.02 14.65 13.49 14.48 1,251,848 +0.57(+4.08%)
Jul 11, 2012 14.07 14.18 13.71 13.91 944,065 -0.23(-1.66%)
Jul 10, 2012 14.82 15.28 13.94 14.15 2,496,410 +0.21(+1.53%)
Jul 09, 2012 16.47 16.47 13.92 13.94 3,365,756 -2.98(-17.62%)
Jul 06, 2012 17.06 17.55 16.69 16.92 557,383 -0.23(-1.33%)
Jul 05, 2012 16.99 17.80 16.67 17.14 852,604 +0.47(+2.84%)
Jul 03, 2012 16.44 16.67 16.14 16.67 662,433 +0.42(+2.60%)
Jul 02, 2012 16.01 16.65 15.88 16.25 1,405,422 +0.28(+1.73%)
Jun 29, 2012 16.54 16.59 15.48 15.97 7,145,161 -0.51(-3.12%)
Jun 28, 2012 16.92 16.93 16.40 16.49 1,747,216 -0.45(-2.65%)
Jun 27, 2012 17.25 17.53 16.78 16.94 1,167,129 -0.20(-1.16%)
Jun 26, 2012 17.46 17.90 16.54 17.13 2,206,631 +0.20(+1.17%)
Jun 25, 2012 17.66 17.73 16.72 16.94 1,644,728 -1.18(-6.50%)
Jun 22, 2012 18.03 18.11 17.66 18.11 1,308,572 +0.17(+0.96%)
Jun 21, 2012 18.44 18.49 17.46 17.94 790,362 -0.58(-3.14%)
Jun 20, 2012 19.09 18.98 18.46 18.52 945,781 -0.56(-2.95%)
Jun 19, 2012 19.38 19.57 19.03 19.09 1,251,236 -0.17(-0.86%)
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.