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

Tronox Inc (NY: TROX )

17.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 29, 2016 6.386 6.386 5.779 5.968 2,062,769 -0.34(-5.33%)
Apr 28, 2016 6.132 6.681 6.075 6.304 1,857,929 +0.17(+2.81%)
Apr 27, 2016 6.091 6.337 5.952 6.132 869,536 +0.02(+0.40%)
Apr 26, 2016 6.001 6.230 5.911 6.107 944,607 +0.14(+2.34%)
Apr 25, 2016 6.304 6.361 5.853 5.968 1,148,683 -0.36(-5.70%)
Apr 22, 2016 6.321 6.599 6.132 6.329 1,180,358 -0.02(-0.39%)
Apr 21, 2016 6.189 6.722 5.886 6.353 2,340,086 +0.20(+3.33%)
Apr 20, 2016 5.755 6.206 5.656 6.148 2,853,820 +0.37(+6.38%)
Apr 19, 2016 5.607 5.829 5.599 5.779 1,232,337 +0.29(+5.22%)
Apr 18, 2016 5.394 5.583 5.304 5.493 776,829 +0.02(+0.30%)
Apr 15, 2016 5.411 5.574 5.206 5.476 840,142 +0.02(+0.30%)
Apr 14, 2016 5.591 5.591 5.189 5.460 671,512 -0.06(-1.04%)
Apr 13, 2016 5.501 5.591 5.337 5.517 1,055,953 +0.10(+1.82%)
Apr 12, 2016 5.165 5.460 5.132 5.419 909,786 +0.23(+4.42%)
Apr 11, 2016 5.009 5.370 4.935 5.189 837,385 +0.22(+4.46%)
Apr 08, 2016 5.042 5.279 4.845 4.968 1,659,257 +0.02(+0.33%)
Apr 07, 2016 5.411 5.476 4.837 4.951 1,870,199 -0.46(-8.48%)
Apr 06, 2016 5.156 5.443 5.058 5.411 1,563,013 -0.16(-2.80%)
Apr 05, 2016 5.501 5.796 5.279 5.566 1,213,483 -0.02(-0.44%)
Apr 04, 2016 5.615 5.968 5.443 5.591 1,231,232 -0.02(-0.44%)
Apr 01, 2016 5.165 5.747 5.099 5.615 2,184,361 +0.38(+7.20%)
Mar 31, 2016 5.419 5.443 5.181 5.238 1,296,757 -0.20(-3.62%)
Mar 30, 2016 5.017 5.484 5.009 5.435 1,754,940 +0.48(+9.59%)
Mar 29, 2016 4.689 5.107 4.574 4.960 1,069,368 +0.23(+4.85%)
Mar 28, 2016 4.779 4.837 4.566 4.730 645,515 -0.01(-0.17%)
Mar 24, 2016 4.566 4.738 4.738 4.738 433,897 +0.02(+0.52%)
Mar 23, 2016 5.001 5.115 4.591 4.714 731,092 -0.40(-7.85%)
Mar 22, 2016 4.992 5.189 4.910 5.115 1,184,736 -0.02(-0.32%)
Mar 21, 2016 5.124 5.148 4.869 5.132 919,380 -0.03(-0.63%)
Mar 18, 2016 4.869 5.197 4.779 5.165 3,385,081 +0.43(+9.00%)
Mar 17, 2016 4.337 4.853 4.296 4.738 2,628,965 +0.43(+10.10%)
Mar 16, 2016 4.533 4.542 4.132 4.304 1,522,821 -0.08(-1.87%)
Mar 15, 2016 4.501 4.648 4.328 4.386 1,056,511 -0.33(-6.96%)
Mar 14, 2016 4.804 4.829 4.542 4.714 841,591 -0.04(-0.86%)
Mar 11, 2016 4.861 4.927 4.648 4.755 808,178 -0.02(-0.34%)
Mar 10, 2016 4.951 5.025 4.599 4.771 755,716 -0.22(-4.43%)
Mar 09, 2016 4.812 5.017 4.386 4.992 1,160,378 +0.27(+5.73%)
Mar 08, 2016 5.427 5.452 4.607 4.722 2,563,674 -0.73(-13.38%)
Mar 07, 2016 4.443 5.632 4.435 5.452 3,018,226 +0.95(+21.13%)
Mar 04, 2016 4.878 5.048 4.402 4.501 1,934,666 -0.31(-6.47%)
Mar 03, 2016 4.419 4.927 4.419 4.812 2,252,485 +0.39(+8.70%)
Mar 02, 2016 4.017 4.460 3.951 4.427 2,026,512 +0.39(+9.53%)
Mar 01, 2016 4.096 4.143 3.620 4.042 1,871,301 +0.00(+0.00%)
Feb 29, 2016 3.737 4.315 3.722 4.042 3,128,501 +0.37(+9.98%)
Feb 26, 2016 3.449 3.800 3.410 3.675 2,073,343 +0.27(+7.78%)
Feb 25, 2016 2.988 3.558 2.926 3.410 3,746,663 +0.44(+15.00%)
Feb 24, 2016 2.356 3.238 2.333 2.965 4,675,713 +0.46(+18.38%)
Feb 23, 2016 2.715 2.856 2.465 2.504 1,249,736 -0.23(-8.55%)
Feb 22, 2016 2.661 2.895 2.661 2.739 1,267,409 +0.14(+5.41%)
Feb 19, 2016 2.700 2.770 2.551 2.598 785,586 -0.14(-5.13%)
Feb 18, 2016 2.910 2.957 2.715 2.739 1,160,404 -0.17(-5.90%)
Feb 17, 2016 2.528 2.996 2.520 2.910 2,246,537 +0.41(+16.56%)
Feb 16, 2016 2.512 2.551 2.364 2.497 833,058 +0.03(+1.27%)
Feb 12, 2016 2.450 2.465 2.465 2.465 746,589 -0.02(-0.63%)
Feb 11, 2016 2.668 2.668 2.426 2.481 1,058,529 -0.18(-6.74%)
Feb 10, 2016 2.622 2.746 2.504 2.661 1,301,499 +0.08(+3.02%)
Feb 09, 2016 2.645 2.668 2.481 2.583 1,204,225 -0.10(-3.78%)
Feb 08, 2016 2.824 2.824 2.571 2.684 872,150 -0.18(-6.27%)
Feb 05, 2016 2.996 3.121 2.840 2.863 1,106,401 -0.16(-5.41%)
Feb 04, 2016 2.684 3.027 2.614 3.027 1,913,465 +0.39(+14.79%)
Feb 03, 2016 2.583 2.668 2.403 2.637 934,786 +0.11(+4.32%)
Feb 02, 2016 2.661 2.707 2.504 2.528 1,207,298 -0.20(-7.43%)
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.