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

Tronox Inc (NY: TROX )

19.39 +0.31 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 7.421 7.625 7.345 7.430 1,101,731 -0.07(-0.91%)
Jan 30, 2019 7.379 7.523 7.302 7.498 1,750,954 +0.20(+2.79%)
Jan 29, 2019 7.548 7.582 7.277 7.294 1,029,307 -0.21(-2.82%)
Jan 28, 2019 7.455 7.591 7.345 7.506 1,124,719 -0.09(-1.23%)
Jan 25, 2019 7.557 7.701 7.523 7.599 1,512,612 +0.20(+2.63%)
Jan 24, 2019 7.498 7.667 7.311 7.404 795,517 -0.02(-0.23%)
Jan 23, 2019 7.472 7.519 7.252 7.421 1,189,437 +0.03(+0.34%)
Jan 22, 2019 7.557 7.557 7.272 7.396 1,515,659 -0.24(-3.11%)
Jan 18, 2019 7.752 7.871 7.608 7.633 1,493,747 +0.00(+0.00%)
Jan 17, 2019 7.565 7.817 7.540 7.633 3,275,440 +0.02(+0.22%)
Jan 16, 2019 7.786 8.057 7.565 7.616 2,060,426 -0.14(-1.75%)
Jan 15, 2019 7.752 7.862 7.574 7.752 664,811 -0.02(-0.22%)
Jan 14, 2019 7.862 7.917 7.684 7.769 778,632 -0.30(-3.68%)
Jan 11, 2019 7.930 8.168 7.888 8.066 726,653 +0.05(+0.63%)
Jan 10, 2019 7.956 8.218 7.854 8.015 880,521 -0.03(-0.32%)
Jan 09, 2019 8.032 8.091 7.794 8.040 1,118,432 +0.08(+1.07%)
Jan 08, 2019 7.845 8.057 7.769 7.956 2,237,725 +0.27(+3.53%)
Jan 07, 2019 7.498 7.786 7.294 7.684 1,356,486 +0.25(+3.42%)
Jan 04, 2019 7.090 7.531 7.065 7.430 1,467,690 +0.51(+7.35%)
Jan 03, 2019 6.963 7.073 6.760 6.921 1,215,124 -0.13(-1.81%)
Jan 02, 2019 6.463 7.056 6.463 7.048 1,014,874 +0.45(+6.81%)
Dec 31, 2018 6.743 6.743 6.353 6.598 1,497,756 -0.01(-0.13%)
Dec 28, 2018 6.700 6.853 6.548 6.607 913,887 -0.08(-1.14%)
Dec 27, 2018 6.463 6.700 6.293 6.683 895,748 +0.10(+1.55%)
Dec 26, 2018 6.124 6.598 5.928 6.582 1,239,676 +0.52(+8.53%)
Dec 24, 2018 5.988 6.251 5.895 6.064 653,551 -0.07(-1.11%)
Dec 21, 2018 6.191 6.319 6.039 6.132 2,208,492 -0.06(-0.96%)
Dec 20, 2018 6.234 6.429 5.861 6.191 1,759,741 -0.09(-1.48%)
Dec 19, 2018 6.327 6.633 6.191 6.285 2,215,260 -0.03(-0.40%)
Dec 18, 2018 6.217 6.514 6.217 6.310 1,131,011 +0.12(+1.92%)
Dec 17, 2018 6.276 6.683 6.098 6.191 3,003,027 -0.16(-2.54%)
Dec 14, 2018 6.573 6.620 6.246 6.353 1,834,023 -0.23(-3.48%)
Dec 13, 2018 6.539 6.870 6.488 6.582 1,994,203 +0.02(+0.26%)
Dec 12, 2018 6.115 6.658 6.115 6.565 3,174,302 +0.53(+8.86%)
Dec 11, 2018 6.259 6.344 6.013 6.030 5,661,648 +0.05(+0.85%)
Dec 10, 2018 6.174 6.514 5.954 5.979 3,564,416 -0.21(-3.42%)
Dec 07, 2018 6.624 6.827 6.119 6.191 4,142,381 -0.33(-5.07%)
Dec 06, 2018 7.922 7.989 5.479 6.522 16,692,042 -1.97(-23.18%)
Dec 04, 2018 9.262 9.448 8.456 8.490 1,171,747 -0.77(-8.33%)
Dec 03, 2018 9.185 9.431 9.033 9.262 914,509 +0.29(+3.21%)
Nov 30, 2018 8.965 9.202 8.812 8.973 967,888 -0.07(-0.75%)
Nov 29, 2018 8.914 9.134 8.481 9.041 1,421,631 +0.07(+0.76%)
Nov 28, 2018 9.194 9.260 8.757 8.973 1,678,285 -0.14(-1.58%)
Nov 27, 2018 9.143 9.228 8.838 9.117 1,330,913 -0.14(-1.56%)
Nov 26, 2018 9.296 9.618 9.075 9.262 971,786 +0.07(+0.74%)
Nov 23, 2018 9.168 9.440 9.160 9.194 542,012 -0.17(-1.77%)
Nov 21, 2018 9.359 9.359 9.359 0 +0.43(+4.82%)
Nov 20, 2018 8.759 8.988 8.422 8.928 3,922,726 -0.04(-0.47%)
Nov 19, 2018 9.047 9.482 8.954 8.971 1,517,621 -0.28(-3.01%)
Nov 16, 2018 9.756 9.807 8.928 9.249 3,497,020 -0.62(-6.25%)
Nov 15, 2018 9.663 10.00 9.663 9.866 1,651,971 +0.14(+1.39%)
Nov 14, 2018 9.782 10.04 9.604 9.731 1,502,018 +0.08(+0.79%)
Nov 13, 2018 9.815 10.12 9.545 9.655 2,304,531 -0.13(-1.30%)
Nov 12, 2018 10.50 10.50 9.756 9.782 1,796,340 -0.81(-7.66%)
Nov 09, 2018 10.59 10.72 10.28 10.59 1,334,689 -0.18(-1.65%)
Nov 08, 2018 10.89 11.08 10.65 10.77 1,994,081 -0.25(-2.30%)
Nov 07, 2018 10.90 11.05 10.23 11.02 3,353,081 +0.24(+2.27%)
Nov 06, 2018 10.26 11.56 9.984 10.78 4,026,674 +0.71(+7.05%)
Nov 05, 2018 10.26 10.31 9.934 10.07 1,885,353 -0.18(-1.73%)
Nov 02, 2018 10.26 10.42 9.917 10.25 1,637,049 -0.03(-0.33%)
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.