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

Tronox Inc (NY: TROX )

17.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2020 6.947 7.233 6.947 7.036 844,291 +0.05(+0.77%)
Sep 29, 2020 7.045 7.251 6.906 6.982 556,889 -0.12(-1.64%)
Sep 28, 2020 7.125 7.318 7.036 7.099 2,468,656 +0.17(+2.45%)
Sep 25, 2020 6.821 7.072 6.804 6.929 579,851 +0.02(+0.26%)
Sep 24, 2020 7.009 7.116 6.848 6.911 1,290,840 -0.09(-1.28%)
Sep 23, 2020 7.358 7.465 6.973 7.000 956,836 -0.38(-5.21%)
Sep 22, 2020 7.903 7.903 7.349 7.385 1,534,584 -0.40(-5.17%)
Sep 21, 2020 8.136 8.136 7.389 7.787 1,438,240 -0.57(-6.84%)
Sep 18, 2020 8.735 8.842 8.274 8.359 2,354,415 -0.32(-3.71%)
Sep 17, 2020 8.243 8.735 8.109 8.681 1,442,505 +0.24(+2.86%)
Sep 16, 2020 8.538 8.752 8.404 8.440 857,446 -0.11(-1.26%)
Sep 15, 2020 8.493 8.663 8.395 8.547 526,069 +0.13(+1.59%)
Sep 14, 2020 8.368 8.493 8.019 8.413 1,311,776 +0.15(+1.84%)
Sep 11, 2020 8.413 8.493 8.198 8.261 862,394 -0.05(-0.65%)
Sep 10, 2020 8.314 8.466 8.198 8.314 745,021 +0.02(+0.22%)
Sep 09, 2020 8.297 8.395 8.162 8.297 876,455 +0.09(+1.09%)
Sep 08, 2020 8.136 8.395 7.993 8.207 832,795 -0.08(-0.97%)
Sep 04, 2020 8.082 8.408 7.867 8.288 683,092 +0.35(+4.39%)
Sep 03, 2020 8.502 8.502 7.653 7.939 1,648,519 -0.57(-6.72%)
Sep 02, 2020 8.440 8.520 8.297 8.511 1,182,551 +0.04(+0.42%)
Sep 01, 2020 7.957 8.484 7.881 8.475 1,459,719 +0.46(+5.80%)
Aug 31, 2020 8.288 8.288 8.010 8.010 874,410 -0.24(-2.93%)
Aug 28, 2020 7.993 8.279 7.867 8.252 1,094,044 +0.34(+4.29%)
Aug 27, 2020 7.993 8.006 7.680 7.912 1,210,425 +0.02(+0.23%)
Aug 26, 2020 7.832 7.966 7.733 7.894 1,480,337 +0.05(+0.68%)
Aug 25, 2020 7.930 7.984 7.680 7.841 1,126,439 -0.01(-0.11%)
Aug 24, 2020 7.724 7.867 7.662 7.850 1,078,717 +0.24(+3.17%)
Aug 21, 2020 7.662 7.715 7.528 7.608 1,709,353 -0.17(-2.18%)
Aug 20, 2020 7.519 7.840 7.465 7.778 686,601 +0.09(+1.16%)
Aug 19, 2020 7.698 7.876 7.572 7.689 588,722 -0.01(-0.12%)
Aug 18, 2020 7.921 8.019 7.671 7.698 546,206 -0.31(-3.91%)
Aug 17, 2020 8.270 8.466 7.993 8.010 872,064 -0.13(-1.65%)
Aug 14, 2020 8.056 8.220 8.011 8.145 788,430 +0.02(+0.22%)
Aug 13, 2020 8.304 8.318 8.056 8.127 782,923 -0.21(-2.55%)
Aug 12, 2020 8.428 8.455 8.224 8.340 770,278 +0.16(+1.95%)
Aug 11, 2020 8.349 8.588 8.091 8.180 2,362,613 +0.01(+0.11%)
Aug 10, 2020 8.029 8.216 7.945 8.171 2,231,727 +0.21(+2.68%)
Aug 07, 2020 7.577 7.958 7.577 7.958 1,805,332 +0.28(+3.58%)
Aug 06, 2020 7.799 7.940 7.630 7.683 1,066,956 -0.13(-1.70%)
Aug 05, 2020 7.399 7.976 7.337 7.816 3,231,209 +0.54(+7.44%)
Aug 04, 2020 6.858 7.275 6.776 7.275 2,318,775 +0.43(+6.36%)
Aug 03, 2020 6.823 7.031 6.716 6.840 1,072,569 +0.08(+1.18%)
Jul 31, 2020 6.663 7.244 6.663 6.761 2,796,196 +0.02(+0.26%)
Jul 30, 2020 6.938 7.062 6.565 6.743 2,733,001 -0.62(-8.43%)
Jul 29, 2020 6.938 7.453 6.929 7.364 1,559,553 +0.45(+6.55%)
Jul 28, 2020 7.151 7.231 6.876 6.911 804,361 -0.23(-3.23%)
Jul 27, 2020 6.716 7.160 6.663 7.142 932,958 +0.40(+5.92%)
Jul 24, 2020 6.796 6.935 6.681 6.743 834,643 -0.05(-0.78%)
Jul 23, 2020 6.627 6.831 6.592 6.796 934,411 +0.10(+1.46%)
Jul 22, 2020 6.698 6.716 6.476 6.698 1,099,116 -0.10(-1.44%)
Jul 21, 2020 6.370 6.911 6.352 6.796 1,715,855 +0.57(+9.12%)
Jul 20, 2020 6.441 6.548 6.219 6.228 1,080,908 -0.30(-4.62%)
Jul 17, 2020 6.494 6.636 6.441 6.530 708,404 +0.05(+0.82%)
Jul 16, 2020 6.512 6.605 6.379 6.477 719,608 -0.09(-1.35%)
Jul 15, 2020 6.583 6.698 6.370 6.565 1,684,352 +0.21(+3.35%)
Jul 14, 2020 6.051 6.388 5.975 6.352 874,582 +0.26(+4.22%)
Jul 13, 2020 6.352 6.388 6.068 6.095 1,134,769 -0.11(-1.72%)
Jul 10, 2020 5.980 6.273 5.909 6.202 1,086,783 +0.20(+3.40%)
Jul 09, 2020 6.512 6.521 5.856 5.998 1,729,623 -0.59(-8.89%)
Jul 08, 2020 6.663 6.716 6.432 6.583 1,506,147 -0.07(-1.07%)
Jul 07, 2020 6.574 6.694 6.530 6.654 1,594,760 -0.06(-0.92%)
Jul 06, 2020 6.654 6.769 6.485 6.716 1,427,013 +0.21(+3.27%)
Jul 02, 2020 6.299 6.663 6.201 6.503 1,089,488 +0.43(+7.01%)
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.