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

Tronox Inc (NY: TROX )

19.50 +0.26 (+1.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 (%)
Feb 29, 2016 3.741 4.319 3.726 4.046 3,124,973 +0.37(+9.98%)
Feb 26, 2016 3.452 3.804 3.413 3.679 2,071,005 +0.27(+7.78%)
Feb 25, 2016 2.992 3.562 2.929 3.413 3,742,438 +0.45(+15.00%)
Feb 24, 2016 2.359 3.242 2.335 2.968 4,670,440 +0.46(+18.38%)
Feb 23, 2016 2.718 2.859 2.468 2.507 1,248,326 -0.23(-8.55%)
Feb 22, 2016 2.664 2.898 2.664 2.742 1,265,980 +0.14(+5.41%)
Feb 19, 2016 2.703 2.773 2.554 2.601 784,700 -0.14(-5.13%)
Feb 18, 2016 2.913 2.960 2.718 2.742 1,159,095 -0.17(-5.90%)
Feb 17, 2016 2.531 2.999 2.523 2.913 2,244,003 +0.41(+16.56%)
Feb 16, 2016 2.515 2.554 2.367 2.499 832,118 +0.03(+1.27%)
Feb 12, 2016 2.453 2.468 2.468 2.468 745,747 -0.02(-0.63%)
Feb 11, 2016 2.671 2.671 2.429 2.484 1,057,336 -0.18(-6.74%)
Feb 10, 2016 2.624 2.749 2.507 2.664 1,300,031 +0.08(+3.02%)
Feb 09, 2016 2.648 2.671 2.484 2.585 1,202,867 -0.10(-3.78%)
Feb 08, 2016 2.828 2.828 2.574 2.687 871,166 -0.18(-6.27%)
Feb 05, 2016 2.999 3.124 2.843 2.867 1,105,153 -0.16(-5.41%)
Feb 04, 2016 2.687 3.031 2.617 3.031 1,911,307 +0.39(+14.79%)
Feb 03, 2016 2.585 2.671 2.406 2.640 933,732 +0.11(+4.32%)
Feb 02, 2016 2.664 2.710 2.507 2.531 1,205,936 -0.20(-7.43%)
Feb 01, 2016 2.734 2.812 2.585 2.734 1,167,491 -0.05(-1.96%)
Jan 29, 2016 2.593 2.812 2.578 2.789 1,393,931 +0.20(+7.53%)
Jan 28, 2016 2.913 2.945 2.585 2.593 756,953 -0.24(-8.54%)
Jan 27, 2016 2.749 2.992 2.671 2.835 880,547 +0.06(+2.25%)
Jan 26, 2016 2.781 2.913 2.609 2.773 651,435 -0.01(-0.28%)
Jan 25, 2016 3.015 3.124 2.718 2.781 1,041,617 -0.24(-8.01%)
Jan 22, 2016 2.960 3.218 2.820 3.023 1,378,000 +0.17(+6.03%)
Jan 21, 2016 2.765 2.921 2.546 2.851 1,629,641 +0.01(+0.27%)
Jan 20, 2016 2.242 2.851 2.175 2.843 2,655,369 +0.50(+21.33%)
Jan 19, 2016 2.632 2.679 2.203 2.343 2,596,623 -0.27(-10.18%)
Jan 15, 2016 2.460 2.609 2.609 2.609 1,621,185 +0.03(+1.21%)
Jan 14, 2016 2.429 2.648 2.281 2.578 1,750,529 +0.16(+6.80%)
Jan 13, 2016 2.679 2.781 2.406 2.414 2,271,407 -0.27(-9.91%)
Jan 12, 2016 2.859 2.890 2.664 2.679 1,248,668 -0.11(-3.92%)
Jan 11, 2016 3.140 3.226 2.703 2.789 2,186,803 -0.37(-11.63%)
Jan 08, 2016 2.898 3.156 2.859 3.156 1,299,150 +0.31(+10.99%)
Jan 07, 2016 3.054 3.062 2.830 2.843 1,728,868 -0.31(-9.90%)
Jan 06, 2016 3.187 3.195 3.062 3.156 1,138,185 -0.12(-3.81%)
Jan 05, 2016 3.265 3.351 3.124 3.281 559,899 +0.02(+0.48%)
Jan 04, 2016 3.015 3.288 2.929 3.265 1,420,802 +0.21(+6.91%)
Dec 31, 2015 3.234 3.054 3.054 3.054 1,124,319 -0.20(-6.24%)
Dec 30, 2015 3.484 3.624 3.218 3.257 1,289,617 -0.31(-8.75%)
Dec 29, 2015 3.507 3.773 3.507 3.570 904,358 +0.10(+2.93%)
Dec 28, 2015 3.671 3.734 3.296 3.468 1,054,469 -0.26(-6.92%)
Dec 24, 2015 3.827 3.726 3.726 3.726 601,591 -0.10(-2.65%)
Dec 23, 2015 3.242 3.890 3.242 3.827 2,154,356 +0.65(+20.39%)
Dec 22, 2015 2.804 3.218 2.742 3.179 1,909,060 +0.41(+14.65%)
Dec 21, 2015 2.851 2.992 2.749 2.773 3,253,171 -0.09(-3.01%)
Dec 18, 2015 2.421 2.964 2.398 2.859 4,834,959 +0.52(+22.00%)
Dec 17, 2015 2.609 2.640 2.328 2.343 2,396,275 -0.27(-10.18%)
Dec 16, 2015 2.515 2.632 2.445 2.609 1,743,393 +0.10(+4.05%)
Dec 15, 2015 2.570 2.664 2.499 2.507 1,787,129 +0.00(+0.00%)
Dec 14, 2015 3.085 3.117 2.499 2.507 4,060,485 -0.61(-19.55%)
Dec 11, 2015 3.265 3.288 3.035 3.117 2,837,803 -0.22(-6.56%)
Dec 10, 2015 3.296 3.429 3.296 3.335 744,210 +0.02(+0.47%)
Dec 09, 2015 3.335 3.562 3.218 3.320 1,396,826 +0.01(+0.24%)
Dec 08, 2015 3.476 3.601 3.281 3.312 1,943,590 -0.20(-5.78%)
Dec 07, 2015 4.280 4.280 3.437 3.515 2,567,722 -0.87(-19.79%)
Dec 04, 2015 4.671 4.749 4.343 4.382 913,476 -0.34(-7.27%)
Dec 03, 2015 4.608 4.862 4.608 4.726 934,897 +0.15(+3.24%)
Dec 02, 2015 4.733 4.827 4.437 4.577 985,311 -0.20(-4.25%)
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.