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

Tronox Inc (NY: TROX )

18.84 -0.34 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2019 9.857 10.13 9.857 10.07 264,839 +0.04(+0.43%)
Nov 27, 2019 9.865 10.02 9.761 10.02 662,329 +0.16(+1.59%)
Nov 26, 2019 10.05 10.09 9.779 9.865 1,009,443 -0.22(-2.16%)
Nov 25, 2019 9.779 10.13 9.622 10.08 2,036,008 +0.42(+4.32%)
Nov 22, 2019 9.544 9.813 9.526 9.666 1,431,077 +0.12(+1.28%)
Nov 21, 2019 9.396 9.613 9.309 9.544 792,004 +0.19(+2.04%)
Nov 20, 2019 9.474 9.613 9.135 9.353 1,081,023 -0.25(-2.62%)
Nov 19, 2019 9.918 9.970 9.509 9.605 1,268,661 -0.22(-2.21%)
Nov 18, 2019 9.857 9.970 9.648 9.822 1,350,101 -0.03(-0.31%)
Nov 15, 2019 9.740 10.08 9.610 9.852 1,535,169 +0.21(+2.15%)
Nov 14, 2019 9.506 9.697 9.446 9.645 647,490 +0.11(+1.18%)
Nov 13, 2019 9.584 9.666 9.428 9.532 1,118,622 -0.13(-1.34%)
Nov 12, 2019 9.532 10.01 9.532 9.662 1,901,837 +0.16(+1.73%)
Nov 11, 2019 9.212 9.697 9.212 9.497 1,823,933 +0.16(+1.67%)
Nov 08, 2019 9.671 9.870 8.926 9.342 2,093,979 +0.08(+0.84%)
Nov 07, 2019 9.177 9.368 9.117 9.264 1,772,290 +0.18(+2.00%)
Nov 06, 2019 8.554 9.099 8.355 9.082 2,611,807 +0.53(+6.17%)
Nov 05, 2019 8.311 8.961 8.259 8.554 2,400,654 +0.29(+3.56%)
Nov 04, 2019 8.121 8.277 8.034 8.259 1,010,414 +0.29(+3.58%)
Nov 01, 2019 7.446 8.052 7.394 7.974 1,012,973 +0.62(+8.48%)
Oct 31, 2019 7.281 7.355 7.104 7.350 577,738 +0.00(+0.00%)
Oct 30, 2019 7.333 7.372 7.134 7.350 472,288 -0.02(-0.23%)
Oct 29, 2019 7.420 7.493 7.316 7.368 536,288 -0.12(-1.62%)
Oct 28, 2019 7.385 7.671 7.385 7.489 735,412 +0.17(+2.37%)
Oct 25, 2019 7.013 7.389 6.952 7.316 1,157,585 +0.26(+3.68%)
Oct 24, 2019 7.238 7.298 6.943 7.056 994,575 -0.13(-1.81%)
Oct 23, 2019 7.342 7.463 7.151 7.186 781,547 -0.13(-1.78%)
Oct 22, 2019 7.359 7.381 7.065 7.316 737,040 -0.08(-1.05%)
Oct 21, 2019 7.316 7.558 7.272 7.394 1,272,664 +0.24(+3.39%)
Oct 18, 2019 7.004 7.264 6.969 7.151 1,041,041 +0.10(+1.35%)
Oct 17, 2019 7.073 7.095 6.879 7.056 676,430 +0.00(+0.00%)
Oct 16, 2019 6.892 7.264 6.892 7.056 628,058 +0.18(+2.64%)
Oct 15, 2019 6.840 7.004 6.649 6.874 883,142 -0.01(-0.13%)
Oct 14, 2019 6.995 6.995 6.818 6.883 809,281 -0.18(-2.57%)
Oct 11, 2019 6.692 7.203 6.692 7.065 1,462,863 +0.56(+8.65%)
Oct 10, 2019 6.225 6.554 6.173 6.502 1,246,698 +0.34(+5.48%)
Oct 09, 2019 6.277 6.320 6.143 6.164 1,061,025 -0.02(-0.28%)
Oct 08, 2019 6.199 6.329 6.121 6.182 917,482 -0.15(-2.33%)
Oct 07, 2019 6.415 6.524 6.311 6.329 761,466 -0.15(-2.27%)
Oct 04, 2019 6.467 6.606 6.311 6.476 709,312 -0.05(-0.80%)
Oct 03, 2019 6.433 6.537 6.242 6.528 941,370 -0.01(-0.13%)
Oct 02, 2019 6.493 6.658 6.346 6.537 941,557 -0.12(-1.82%)
Oct 01, 2019 7.238 7.584 6.606 6.658 1,242,118 -0.53(-7.35%)
Sep 30, 2019 7.125 7.238 6.857 7.186 1,191,574 +0.10(+1.34%)
Sep 27, 2019 7.186 7.229 7.017 7.091 951,987 -0.10(-1.33%)
Sep 26, 2019 7.714 7.718 6.987 7.186 2,004,766 -0.58(-7.47%)
Sep 25, 2019 7.368 7.809 7.359 7.766 1,163,055 +0.35(+4.67%)
Sep 24, 2019 8.008 8.017 7.381 7.420 1,857,405 -0.60(-7.45%)
Sep 23, 2019 7.749 8.108 7.714 8.017 1,352,918 +0.15(+1.87%)
Sep 20, 2019 8.086 8.156 7.792 7.870 1,944,632 -0.19(-2.36%)
Sep 19, 2019 8.095 8.285 7.974 8.060 2,195,591 +0.02(+0.22%)
Sep 18, 2019 8.233 8.337 7.922 8.043 2,206,185 -0.24(-2.93%)
Sep 17, 2019 8.277 8.407 8.095 8.285 817,750 -0.12(-1.44%)
Sep 16, 2019 8.251 8.536 8.199 8.407 1,563,725 +0.05(+0.62%)
Sep 13, 2019 8.407 8.744 8.320 8.355 1,627,688 +0.03(+0.42%)
Sep 12, 2019 8.095 8.485 7.783 8.320 2,826,646 +0.15(+1.80%)
Sep 11, 2019 7.723 8.441 7.550 8.173 4,356,986 +0.47(+6.07%)
Sep 10, 2019 7.489 7.740 7.255 7.705 2,408,676 +0.21(+2.77%)
Sep 09, 2019 7.229 7.584 7.195 7.498 2,202,086 +0.26(+3.59%)
Sep 06, 2019 7.030 7.324 6.840 7.238 1,954,565 +0.23(+3.34%)
Sep 05, 2019 6.614 7.151 6.614 7.004 3,732,461 +0.49(+7.58%)
Sep 04, 2019 6.234 6.519 6.234 6.511 1,272,842 +0.38(+6.21%)
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.