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

Tronox Inc (NY: TROX )

19.20 +0.12 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2016 3.905 3.922 3.757 3.807 1,383,563 -0.01(-0.22%)
May 27, 2016 3.864 3.815 3.815 3.815 1,431,690 -0.04(-1.07%)
May 26, 2016 4.226 4.267 3.815 3.856 1,471,438 -0.25(-6.20%)
May 25, 2016 4.012 4.259 4.012 4.111 1,286,423 +0.16(+4.17%)
May 24, 2016 4.012 4.215 3.798 3.946 1,044,173 -0.07(-1.84%)
May 23, 2016 3.683 4.127 3.659 4.020 1,425,024 +0.34(+9.15%)
May 20, 2016 3.733 3.815 3.585 3.683 1,040,660 -0.02(-0.67%)
May 19, 2016 3.782 3.914 3.683 3.708 1,147,847 -0.14(-3.63%)
May 18, 2016 3.922 4.020 3.766 3.848 1,730,513 -0.16(-3.90%)
May 17, 2016 4.136 4.300 3.951 4.004 1,658,069 -0.14(-3.37%)
May 16, 2016 4.333 4.415 4.086 4.144 947,224 -0.11(-2.51%)
May 13, 2016 4.160 4.374 4.131 4.251 922,274 +0.09(+2.17%)
May 12, 2016 4.489 4.621 4.144 4.160 1,024,878 -0.27(-6.04%)
May 11, 2016 4.444 4.762 4.387 4.427 1,094,611 -0.02(-0.55%)
May 10, 2016 4.419 4.501 4.305 4.452 1,565,232 +0.07(+1.49%)
May 09, 2016 5.112 5.186 4.362 4.387 2,238,982 -0.93(-17.48%)
May 06, 2016 5.300 5.443 5.129 5.316 986,373 +0.02(+0.31%)
May 05, 2016 5.544 5.724 5.039 5.300 2,298,932 -0.39(-6.88%)
May 04, 2016 5.569 5.887 5.544 5.691 1,723,350 +0.09(+1.60%)
May 03, 2016 5.871 6.009 5.496 5.602 2,880,558 -0.28(-4.72%)
May 02, 2016 6.009 6.017 5.699 5.879 1,805,376 -0.06(-0.96%)
Apr 29, 2016 6.352 6.352 5.748 5.936 2,073,946 -0.33(-5.33%)
Apr 28, 2016 6.099 6.645 6.042 6.270 1,867,995 +0.17(+2.81%)
Apr 27, 2016 6.058 6.303 5.920 6.099 874,248 +0.02(+0.40%)
Apr 26, 2016 5.968 6.197 5.879 6.074 949,725 +0.14(+2.34%)
Apr 25, 2016 6.270 6.327 5.822 5.936 1,154,906 -0.36(-5.70%)
Apr 22, 2016 6.286 6.564 6.099 6.295 1,186,753 -0.02(-0.39%)
Apr 21, 2016 6.156 6.686 5.854 6.319 2,352,764 +0.20(+3.33%)
Apr 20, 2016 5.724 6.172 5.626 6.115 2,869,283 +0.37(+6.38%)
Apr 19, 2016 5.577 5.797 5.569 5.748 1,239,014 +0.29(+5.22%)
Apr 18, 2016 5.365 5.553 5.275 5.463 781,037 +0.02(+0.30%)
Apr 15, 2016 5.381 5.544 5.178 5.447 844,694 +0.02(+0.30%)
Apr 14, 2016 5.561 5.561 5.161 5.430 675,151 -0.06(-1.04%)
Apr 13, 2016 5.471 5.561 5.308 5.487 1,061,674 +0.10(+1.82%)
Apr 12, 2016 5.137 5.430 5.104 5.390 914,716 +0.23(+4.42%)
Apr 11, 2016 4.982 5.341 4.908 5.161 841,922 +0.22(+4.46%)
Apr 08, 2016 5.014 5.251 4.819 4.941 1,668,247 +0.02(+0.33%)
Apr 07, 2016 5.381 5.447 4.811 4.925 1,880,332 -0.46(-8.48%)
Apr 06, 2016 5.129 5.414 5.031 5.381 1,571,481 -0.15(-2.80%)
Apr 05, 2016 5.471 5.765 5.251 5.536 1,220,058 -0.02(-0.44%)
Apr 04, 2016 5.585 5.936 5.414 5.561 1,237,903 -0.02(-0.44%)
Apr 01, 2016 5.137 5.716 5.071 5.585 2,196,196 +0.38(+7.20%)
Mar 31, 2016 5.390 5.414 5.153 5.210 1,303,783 -0.20(-3.62%)
Mar 30, 2016 4.990 5.455 4.982 5.406 1,764,448 +0.47(+9.59%)
Mar 29, 2016 4.664 5.080 4.550 4.933 1,075,162 +0.23(+4.85%)
Mar 28, 2016 4.754 4.811 4.542 4.705 649,013 -0.01(-0.17%)
Mar 24, 2016 4.542 4.713 4.713 4.713 436,248 +0.02(+0.52%)
Mar 23, 2016 4.974 5.088 4.566 4.688 735,053 -0.40(-7.85%)
Mar 22, 2016 4.966 5.161 4.884 5.088 1,191,155 -0.02(-0.32%)
Mar 21, 2016 5.096 5.120 4.843 5.104 924,362 -0.03(-0.64%)
Mar 18, 2016 4.843 5.169 4.754 5.137 3,403,422 +0.42(+9.00%)
Mar 17, 2016 4.313 4.827 4.272 4.713 2,643,209 +0.43(+10.10%)
Mar 16, 2016 4.509 4.517 4.109 4.281 1,531,072 -0.08(-1.87%)
Mar 15, 2016 4.476 4.623 4.305 4.362 1,062,236 -0.33(-6.96%)
Mar 14, 2016 4.778 4.802 4.517 4.688 846,151 -0.04(-0.86%)
Mar 11, 2016 4.835 4.900 4.623 4.729 812,557 -0.02(-0.34%)
Mar 10, 2016 4.925 4.998 4.574 4.745 759,810 -0.22(-4.43%)
Mar 09, 2016 4.786 4.990 4.362 4.966 1,166,665 +0.27(+5.73%)
Mar 08, 2016 5.398 5.422 4.582 4.696 2,577,564 -0.73(-13.38%)
Mar 07, 2016 4.419 5.602 4.411 5.422 3,034,579 +0.95(+21.13%)
Mar 04, 2016 4.851 5.021 4.378 4.476 1,945,149 -0.31(-6.47%)
Mar 03, 2016 4.395 4.900 4.395 4.786 2,264,689 +0.38(+8.70%)
Mar 02, 2016 3.995 4.436 3.930 4.403 2,037,492 +0.38(+9.53%)
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.