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

Tronox Inc (NY: TROX )

17.09 +0.10 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2020 8.288 8.288 8.010 8.010 874,410 -0.24(-2.93%)
Aug 28, 2020 7.993 8.279 7.867 8.252 1,094,044 +0.34(+4.29%)
Aug 27, 2020 7.993 8.006 7.680 7.912 1,210,425 +0.02(+0.23%)
Aug 26, 2020 7.832 7.966 7.733 7.894 1,480,337 +0.05(+0.68%)
Aug 25, 2020 7.930 7.984 7.680 7.841 1,126,439 -0.01(-0.11%)
Aug 24, 2020 7.724 7.867 7.662 7.850 1,078,717 +0.24(+3.17%)
Aug 21, 2020 7.662 7.715 7.528 7.608 1,709,353 -0.17(-2.18%)
Aug 20, 2020 7.519 7.840 7.465 7.778 686,601 +0.09(+1.16%)
Aug 19, 2020 7.698 7.876 7.572 7.689 588,722 -0.01(-0.12%)
Aug 18, 2020 7.921 8.019 7.671 7.698 546,206 -0.31(-3.91%)
Aug 17, 2020 8.270 8.466 7.993 8.010 872,064 -0.13(-1.65%)
Aug 14, 2020 8.056 8.220 8.011 8.145 788,430 +0.02(+0.22%)
Aug 13, 2020 8.304 8.318 8.056 8.127 782,923 -0.21(-2.55%)
Aug 12, 2020 8.428 8.455 8.224 8.340 770,278 +0.16(+1.95%)
Aug 11, 2020 8.349 8.588 8.091 8.180 2,362,613 +0.01(+0.11%)
Aug 10, 2020 8.029 8.216 7.945 8.171 2,231,727 +0.21(+2.68%)
Aug 07, 2020 7.577 7.958 7.577 7.958 1,805,332 +0.28(+3.58%)
Aug 06, 2020 7.799 7.940 7.630 7.683 1,066,956 -0.13(-1.70%)
Aug 05, 2020 7.399 7.976 7.337 7.816 3,231,209 +0.54(+7.44%)
Aug 04, 2020 6.858 7.275 6.776 7.275 2,318,775 +0.43(+6.36%)
Aug 03, 2020 6.823 7.031 6.716 6.840 1,072,569 +0.08(+1.18%)
Jul 31, 2020 6.663 7.244 6.663 6.761 2,796,196 +0.02(+0.26%)
Jul 30, 2020 6.938 7.062 6.565 6.743 2,733,001 -0.62(-8.43%)
Jul 29, 2020 6.938 7.453 6.929 7.364 1,559,553 +0.45(+6.55%)
Jul 28, 2020 7.151 7.231 6.876 6.911 804,361 -0.23(-3.23%)
Jul 27, 2020 6.716 7.160 6.663 7.142 932,958 +0.40(+5.92%)
Jul 24, 2020 6.796 6.935 6.681 6.743 834,643 -0.05(-0.78%)
Jul 23, 2020 6.627 6.831 6.592 6.796 934,411 +0.10(+1.46%)
Jul 22, 2020 6.698 6.716 6.476 6.698 1,099,116 -0.10(-1.44%)
Jul 21, 2020 6.370 6.911 6.352 6.796 1,715,855 +0.57(+9.12%)
Jul 20, 2020 6.441 6.548 6.219 6.228 1,080,908 -0.30(-4.62%)
Jul 17, 2020 6.494 6.636 6.441 6.530 708,404 +0.05(+0.82%)
Jul 16, 2020 6.512 6.605 6.379 6.477 719,608 -0.09(-1.35%)
Jul 15, 2020 6.583 6.698 6.370 6.565 1,684,352 +0.21(+3.35%)
Jul 14, 2020 6.051 6.388 5.975 6.352 874,582 +0.26(+4.22%)
Jul 13, 2020 6.352 6.388 6.068 6.095 1,134,769 -0.11(-1.72%)
Jul 10, 2020 5.980 6.273 5.909 6.202 1,086,783 +0.20(+3.40%)
Jul 09, 2020 6.512 6.521 5.856 5.998 1,729,623 -0.59(-8.89%)
Jul 08, 2020 6.663 6.716 6.432 6.583 1,506,147 -0.07(-1.07%)
Jul 07, 2020 6.574 6.694 6.530 6.654 1,594,760 -0.06(-0.92%)
Jul 06, 2020 6.654 6.769 6.485 6.716 1,427,013 +0.21(+3.27%)
Jul 02, 2020 6.299 6.663 6.201 6.503 1,089,488 +0.43(+7.01%)
Jul 01, 2020 6.361 6.468 5.935 6.077 1,570,203 -0.33(-5.12%)
Jun 30, 2020 6.139 6.430 6.139 6.406 958,815 +0.17(+2.70%)
Jun 29, 2020 5.891 6.379 5.864 6.237 1,135,374 +0.42(+7.16%)
Jun 26, 2020 6.157 6.166 5.767 5.820 2,411,392 -0.46(-7.34%)
Jun 25, 2020 5.989 6.290 5.847 6.281 1,027,298 +0.21(+3.51%)
Jun 24, 2020 6.397 6.423 5.998 6.068 1,265,308 -0.37(-5.79%)
Jun 23, 2020 6.982 6.982 6.432 6.441 1,047,435 -0.33(-4.85%)
Jun 22, 2020 6.459 6.836 6.410 6.769 1,274,129 +0.23(+3.53%)
Jun 19, 2020 6.619 6.818 6.361 6.539 1,704,791 +0.11(+1.66%)
Jun 18, 2020 6.627 6.871 6.423 6.432 1,338,398 -0.33(-4.86%)
Jun 17, 2020 6.885 7.036 6.707 6.761 1,159,773 -0.15(-2.18%)
Jun 16, 2020 7.053 7.129 6.685 6.911 1,414,756 +0.32(+4.85%)
Jun 15, 2020 5.953 6.694 5.856 6.592 1,675,596 +0.26(+4.06%)
Jun 12, 2020 6.406 6.548 6.148 6.335 1,542,258 +0.35(+5.78%)
Jun 11, 2020 6.503 6.690 5.971 5.989 1,418,830 -1.08(-15.31%)
Jun 10, 2020 7.524 7.577 7.053 7.071 1,158,467 -0.52(-6.89%)
Jun 09, 2020 7.550 7.754 7.453 7.594 1,167,661 -0.22(-2.84%)
Jun 08, 2020 7.745 7.994 7.639 7.816 1,434,864 +0.31(+4.14%)
Jun 05, 2020 7.586 8.011 7.461 7.506 1,956,818 +0.51(+7.36%)
Jun 04, 2020 6.352 7.036 6.352 6.991 1,419,146 +0.53(+8.24%)
Jun 03, 2020 6.423 6.530 6.339 6.459 1,234,086 +0.20(+3.26%)
Jun 02, 2020 6.344 6.450 6.219 6.255 1,090,894 +0.04(+0.57%)
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.