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, 2016 7.766 7.941 7.691 7.791 998,671 +0.12(+1.63%)
Sep 29, 2016 7.941 8.024 7.646 7.666 559,057 -0.27(-3.46%)
Sep 28, 2016 7.866 8.065 7.608 7.941 975,037 +0.17(+2.25%)
Sep 27, 2016 7.292 7.899 7.292 7.766 915,644 +0.37(+5.06%)
Sep 26, 2016 7.575 7.725 7.367 7.392 550,683 -0.25(-3.26%)
Sep 23, 2016 7.483 7.666 7.396 7.641 1,001,210 +0.13(+1.77%)
Sep 22, 2016 7.575 7.683 7.448 7.508 1,202,189 +0.12(+1.69%)
Sep 21, 2016 7.384 7.508 7.209 7.384 762,093 +0.22(+3.02%)
Sep 20, 2016 7.492 7.525 7.126 7.167 441,196 -0.25(-3.36%)
Sep 19, 2016 7.367 7.483 7.300 7.417 792,061 +0.12(+1.59%)
Sep 16, 2016 7.001 7.392 6.993 7.300 1,067,077 +0.23(+3.29%)
Sep 15, 2016 6.951 7.267 6.868 7.068 824,040 +0.00(+0.00%)
Sep 14, 2016 6.685 7.142 6.685 7.068 741,089 +0.42(+6.38%)
Sep 13, 2016 6.843 6.993 6.361 6.644 946,622 -0.47(-6.66%)
Sep 12, 2016 6.818 7.184 6.760 7.118 621,199 +0.08(+1.18%)
Sep 09, 2016 7.500 7.500 6.814 7.034 854,052 -0.62(-8.04%)
Sep 08, 2016 7.808 7.808 7.508 7.650 660,340 +0.05(+0.66%)
Sep 07, 2016 7.517 7.658 7.392 7.600 666,005 +0.05(+0.66%)
Sep 06, 2016 7.741 7.974 7.467 7.550 687,795 -0.12(-1.52%)
Sep 02, 2016 7.575 7.666 7.666 7.666 657,134 +0.22(+2.90%)
Sep 01, 2016 7.633 7.691 7.292 7.450 765,804 -0.14(-1.86%)
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%)
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.