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

Tronox Inc (NY: TROX )

19.48 +0.24 (+1.25%)
Streaming Delayed Price Updated: 3:05 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 (%)
Aug 31, 2016 7.924 7.963 7.371 7.591 1,243,765 -0.40(-4.99%)
Aug 30, 2016 7.849 8.249 7.783 7.991 1,561,780 +0.15(+1.91%)
Aug 29, 2016 7.209 7.858 7.122 7.841 1,301,115 +0.65(+9.02%)
Aug 26, 2016 7.350 7.591 7.084 7.192 815,100 -0.10(-1.37%)
Aug 25, 2016 7.118 7.334 7.076 7.292 537,413 +0.16(+2.21%)
Aug 24, 2016 7.375 7.442 7.118 7.134 959,055 -0.22(-3.05%)
Aug 23, 2016 7.076 7.537 7.068 7.359 1,365,325 +0.33(+4.73%)
Aug 22, 2016 6.885 7.043 6.793 7.026 502,131 +0.04(+0.60%)
Aug 19, 2016 6.951 7.001 6.843 6.985 531,345 -0.04(-0.59%)
Aug 18, 2016 6.802 7.043 6.727 7.026 625,184 +0.25(+3.68%)
Aug 17, 2016 6.693 6.818 6.477 6.777 852,936 +0.01(+0.12%)
Aug 16, 2016 7.026 7.026 6.736 6.768 1,180,771 -0.18(-2.63%)
Aug 15, 2016 6.461 6.955 6.461 6.951 1,333,113 +0.59(+9.21%)
Aug 12, 2016 6.489 6.596 6.134 6.365 1,042,349 -0.15(-2.28%)
Aug 11, 2016 6.448 6.563 6.361 6.514 914,385 +0.12(+1.81%)
Aug 10, 2016 6.464 6.506 6.225 6.398 1,120,411 -0.04(-0.64%)
Aug 09, 2016 6.026 6.439 5.928 6.439 1,676,951 +0.41(+6.71%)
Aug 08, 2016 5.638 6.109 5.588 6.034 2,013,467 +0.39(+6.88%)
Aug 05, 2016 5.439 5.679 5.365 5.646 1,362,149 +0.23(+4.27%)
Aug 04, 2016 5.662 5.967 5.282 5.414 2,058,454 +0.09(+1.71%)
Aug 03, 2016 5.001 5.398 4.960 5.323 1,443,505 +0.26(+5.06%)
Aug 02, 2016 5.183 5.357 5.042 5.067 573,707 -0.09(-1.76%)
Aug 01, 2016 5.365 5.365 5.109 5.158 724,197 -0.21(-3.85%)
Jul 29, 2016 5.290 5.447 5.183 5.365 1,195,747 +0.05(+0.93%)
Jul 28, 2016 5.629 5.662 5.295 5.315 1,151,564 -0.34(-5.99%)
Jul 27, 2016 5.662 5.770 5.505 5.654 1,230,375 +0.06(+1.03%)
Jul 26, 2016 5.373 5.646 5.208 5.596 1,107,446 +0.23(+4.31%)
Jul 25, 2016 5.489 5.489 5.299 5.365 828,268 -0.15(-2.70%)
Jul 22, 2016 5.580 5.629 5.427 5.514 1,013,871 -0.14(-2.49%)
Jul 21, 2016 5.547 5.819 5.514 5.654 1,624,306 +0.14(+2.55%)
Jul 20, 2016 5.621 5.621 5.241 5.514 1,483,082 -0.02(-0.30%)
Jul 19, 2016 5.720 5.873 5.456 5.530 1,906,872 -0.27(-4.70%)
Jul 18, 2016 5.464 5.811 5.059 5.803 2,598,159 +0.26(+4.78%)
Jul 15, 2016 5.423 5.547 5.183 5.538 1,752,277 +0.16(+2.92%)
Jul 14, 2016 5.199 5.406 5.125 5.381 2,003,427 +0.26(+5.17%)
Jul 13, 2016 4.968 5.166 4.852 5.117 1,689,615 +0.21(+4.21%)
Jul 12, 2016 4.538 5.042 4.480 4.910 2,211,292 +0.49(+11.03%)
Jul 11, 2016 4.199 4.439 4.117 4.422 1,717,033 +0.25(+5.94%)
Jul 08, 2016 3.844 4.183 3.769 4.174 1,110,813 +0.41(+10.75%)
Jul 07, 2016 3.778 3.860 3.588 3.769 1,442,672 +0.01(+0.22%)
Jul 06, 2016 3.637 3.794 3.513 3.761 933,921 +0.11(+2.94%)
Jul 05, 2016 3.786 3.844 3.447 3.654 1,159,269 -0.25(-6.36%)
Jul 01, 2016 3.645 3.902 3.902 3.902 994,036 +0.26(+7.03%)
Jun 30, 2016 3.728 3.728 3.488 3.645 1,262,936 -0.04(-1.12%)
Jun 29, 2016 3.571 3.695 3.447 3.687 965,280 +0.21(+5.94%)
Jun 28, 2016 3.364 3.629 3.364 3.480 816,199 +0.24(+7.40%)
Jun 27, 2016 3.679 3.687 3.174 3.240 2,349,658 -0.53(-14.04%)
Jun 24, 2016 3.736 3.844 3.654 3.769 1,487,589 -0.28(-6.94%)
Jun 23, 2016 3.621 4.108 3.604 4.050 3,353,158 +0.52(+14.75%)
Jun 22, 2016 3.794 3.869 3.521 3.530 1,512,271 -0.21(-5.53%)
Jun 21, 2016 3.902 3.902 3.608 3.736 1,825,422 -0.18(-4.64%)
Jun 20, 2016 3.955 4.016 3.877 3.918 1,555,030 +0.03(+0.85%)
Jun 17, 2016 3.604 4.125 3.604 3.885 2,475,950 +0.31(+8.55%)
Jun 16, 2016 3.778 3.786 3.447 3.579 1,765,875 -0.23(-6.07%)
Jun 15, 2016 3.877 4.050 3.778 3.811 721,712 -0.04(-1.07%)
Jun 14, 2016 3.943 4.042 3.687 3.852 773,953 -0.12(-2.92%)
Jun 13, 2016 3.877 4.141 3.860 3.968 877,426 +0.08(+2.13%)
Jun 10, 2016 4.166 4.265 3.807 3.885 2,080,273 -0.31(-7.48%)
Jun 09, 2016 4.389 4.530 4.096 4.199 1,701,393 -0.25(-5.58%)
Jun 08, 2016 4.381 4.629 4.323 4.447 1,659,144 +0.15(+3.46%)
Jun 07, 2016 4.422 4.460 4.228 4.298 1,452,382 -0.12(-2.80%)
Jun 06, 2016 4.323 4.629 4.299 4.422 1,707,846 +0.09(+2.10%)
Jun 03, 2016 4.340 4.373 4.092 4.332 1,037,784 +0.06(+1.35%)
Jun 02, 2016 4.034 4.307 3.910 4.274 1,267,398 +0.17(+4.23%)
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.