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

Tronox Inc (NY: TROX )

19.31 +0.23 (+1.21%)
Streaming Delayed Price Updated: 11:18 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 (%)
Sep 30, 2015 3.121 3.224 3.025 3.224 2,639,649 +0.13(+4.05%)
Sep 29, 2015 3.069 3.168 2.885 3.098 3,844,951 +0.09(+2.94%)
Sep 28, 2015 3.836 3.917 3.003 3.010 5,628,912 -0.90(-23.02%)
Sep 25, 2015 3.947 4.072 3.807 3.910 1,891,142 +0.00(+0.00%)
Sep 24, 2015 3.932 3.969 3.807 3.910 1,294,405 -0.09(-2.21%)
Sep 23, 2015 4.353 4.353 3.770 3.998 3,493,892 -0.31(-7.19%)
Sep 22, 2015 4.434 4.485 4.220 4.308 2,350,762 -0.25(-5.50%)
Sep 21, 2015 4.596 4.707 4.500 4.559 1,312,593 -0.04(-0.80%)
Sep 18, 2015 4.603 4.662 4.419 4.596 1,946,337 -0.15(-3.11%)
Sep 17, 2015 4.965 4.987 4.714 4.744 1,183,151 -0.24(-4.74%)
Sep 16, 2015 4.721 5.098 4.721 4.980 850,656 +0.24(+5.14%)
Sep 15, 2015 4.839 4.950 4.721 4.736 1,006,791 -0.06(-1.23%)
Sep 14, 2015 4.780 4.803 4.570 4.795 980,452 -0.02(-0.46%)
Sep 11, 2015 4.965 4.987 4.788 4.817 1,354,430 -0.20(-3.97%)
Sep 10, 2015 5.076 5.105 4.862 5.017 960,585 -0.08(-1.59%)
Sep 09, 2015 5.238 5.297 5.024 5.098 1,249,509 -0.07(-1.29%)
Sep 08, 2015 5.164 5.326 5.076 5.164 1,023,312 +0.07(+1.30%)
Sep 04, 2015 5.238 5.098 5.098 5.098 1,057,304 -0.25(-4.69%)
Sep 03, 2015 5.348 5.533 5.238 5.348 1,997,395 +0.04(+0.69%)
Sep 02, 2015 5.533 5.614 5.223 5.312 1,725,935 -0.12(-2.17%)
Sep 01, 2015 5.754 5.894 5.378 5.430 1,623,296 -0.51(-8.57%)
Aug 31, 2015 5.710 6.175 5.548 5.939 2,523,241 +0.24(+4.27%)
Aug 28, 2015 5.629 5.946 5.555 5.695 2,158,390 +0.08(+1.45%)
Aug 27, 2015 5.348 5.725 5.319 5.614 1,811,559 +0.32(+6.14%)
Aug 26, 2015 5.371 5.371 5.201 5.289 915,146 +0.04(+0.70%)
Aug 25, 2015 5.717 5.717 5.194 5.253 1,421,123 -0.24(-4.43%)
Aug 24, 2015 5.503 5.891 5.319 5.496 1,433,004 -0.35(-6.05%)
Aug 21, 2015 5.924 5.983 5.736 5.850 1,774,238 -0.14(-2.34%)
Aug 20, 2015 5.946 6.145 5.902 5.990 1,528,576 +0.07(+1.12%)
Aug 19, 2015 6.012 6.049 5.603 5.924 2,596,683 -0.09(-1.47%)
Aug 18, 2015 6.470 6.640 5.990 6.012 1,277,391 -0.50(-7.70%)
Aug 17, 2015 6.529 6.580 6.300 6.514 1,988,602 -0.10(-1.56%)
Aug 14, 2015 6.517 6.754 6.510 6.617 1,073,121 +0.06(+0.88%)
Aug 13, 2015 6.854 6.912 6.431 6.560 1,551,495 -0.34(-4.99%)
Aug 12, 2015 7.184 7.249 6.797 6.904 1,368,219 -0.41(-5.59%)
Aug 11, 2015 7.464 7.529 7.188 7.314 913,063 -0.28(-3.69%)
Aug 10, 2015 7.608 8.196 7.364 7.593 1,667,069 +0.00(+0.00%)
Aug 07, 2015 7.687 8.024 7.565 7.593 1,021,967 -0.18(-2.31%)
Aug 06, 2015 7.744 7.916 7.163 7.773 2,679,250 -0.12(-1.55%)
Aug 05, 2015 7.256 8.505 7.256 7.895 2,771,581 +0.13(+1.66%)
Aug 04, 2015 7.723 8.046 7.723 7.766 1,357,372 +0.04(+0.56%)
Aug 03, 2015 7.852 7.952 7.665 7.723 1,034,681 -0.16(-2.00%)
Jul 31, 2015 7.737 7.960 7.680 7.881 550,517 +0.16(+2.04%)
Jul 30, 2015 7.888 8.046 7.651 7.723 845,723 -0.21(-2.62%)
Jul 29, 2015 7.802 8.254 7.658 7.931 1,411,213 +0.16(+2.03%)
Jul 28, 2015 7.715 7.827 7.515 7.773 968,635 +0.10(+1.31%)
Jul 27, 2015 7.723 7.909 7.529 7.672 1,120,712 -0.14(-1.75%)
Jul 24, 2015 8.225 8.261 7.715 7.809 944,294 -0.44(-5.31%)
Jul 23, 2015 8.318 8.405 8.168 8.247 1,757,640 -0.01(-0.09%)
Jul 22, 2015 8.720 8.771 8.186 8.254 1,408,832 -0.51(-5.81%)
Jul 21, 2015 9.000 9.079 8.735 8.763 835,483 -0.27(-3.02%)
Jul 20, 2015 9.165 9.165 8.641 9.036 3,832,536 -0.16(-1.72%)
Jul 17, 2015 9.460 9.460 9.137 9.194 1,244,881 -0.27(-2.88%)
Jul 16, 2015 9.739 9.739 9.345 9.467 835,998 -0.35(-3.58%)
Jul 15, 2015 10.36 10.41 9.768 9.818 845,184 -0.58(-5.59%)
Jul 14, 2015 9.976 10.49 9.933 10.40 949,697 +0.42(+4.17%)
Jul 13, 2015 9.689 10.03 9.632 9.983 560,125 +0.34(+3.50%)
Jul 10, 2015 9.445 9.646 9.366 9.646 654,694 +0.27(+2.83%)
Jul 09, 2015 9.589 9.666 9.373 9.381 865,570 -0.03(-0.31%)
Jul 08, 2015 9.826 9.919 9.280 9.409 1,255,582 -0.52(-5.21%)
Jul 07, 2015 9.955 9.960 9.704 9.926 1,940,876 -0.06(-0.58%)
Jul 06, 2015 10.21 10.21 9.905 9.983 838,350 -0.39(-3.74%)
Jul 02, 2015 10.47 10.37 10.37 10.37 605,806 -0.05(-0.48%)
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.