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 (%)
Dec 31, 2015 3.213 3.034 3.034 3.034 1,131,686 -0.20(-6.23%)
Dec 30, 2015 3.461 3.601 3.197 3.236 1,298,068 -0.31(-8.75%)
Dec 29, 2015 3.484 3.748 3.484 3.546 910,284 +0.10(+2.93%)
Dec 28, 2015 3.647 3.709 3.275 3.445 1,061,379 -0.26(-6.92%)
Dec 24, 2015 3.802 3.702 3.702 3.702 605,533 -0.10(-2.65%)
Dec 23, 2015 3.220 3.865 3.220 3.802 2,168,473 +0.64(+20.39%)
Dec 22, 2015 2.786 3.197 2.724 3.158 1,921,571 +0.40(+14.65%)
Dec 21, 2015 2.832 2.972 2.732 2.755 3,274,489 -0.09(-3.01%)
Dec 18, 2015 2.406 2.945 2.382 2.840 4,866,643 +0.51(+22.00%)
Dec 17, 2015 2.592 2.623 2.313 2.328 2,411,978 -0.26(-10.18%)
Dec 16, 2015 2.499 2.615 2.429 2.592 1,754,817 +0.10(+4.05%)
Dec 15, 2015 2.553 2.646 2.483 2.491 1,798,840 +0.00(+0.00%)
Dec 14, 2015 3.065 3.096 2.483 2.491 4,087,093 -0.61(-19.55%)
Dec 11, 2015 3.244 3.267 3.015 3.096 2,856,399 -0.22(-6.56%)
Dec 10, 2015 3.275 3.407 3.275 3.314 749,087 +0.02(+0.47%)
Dec 09, 2015 3.314 3.539 3.197 3.298 1,405,979 +0.01(+0.24%)
Dec 08, 2015 3.453 3.577 3.259 3.290 1,956,327 -0.20(-5.78%)
Dec 07, 2015 4.253 4.253 3.414 3.492 2,584,548 -0.86(-19.79%)
Dec 04, 2015 4.641 4.718 4.315 4.353 919,462 -0.34(-7.27%)
Dec 03, 2015 4.578 4.831 4.578 4.695 941,024 +0.15(+3.24%)
Dec 02, 2015 4.703 4.796 4.408 4.547 991,768 -0.20(-4.25%)
Dec 01, 2015 4.501 4.835 4.462 4.749 1,278,831 +0.23(+5.15%)
Nov 30, 2015 4.097 4.547 4.043 4.516 1,790,820 +0.45(+11.07%)
Nov 27, 2015 4.167 4.221 3.981 4.066 312,256 -0.15(-3.50%)
Nov 25, 2015 3.942 4.214 4.214 4.214 915,967 +0.24(+6.05%)
Nov 24, 2015 4.035 4.105 3.911 3.973 1,418,241 -0.07(-1.73%)
Nov 23, 2015 3.593 4.175 3.546 4.043 1,622,154 +0.46(+12.77%)
Nov 20, 2015 4.307 4.384 3.492 3.585 2,543,652 -0.69(-16.15%)
Nov 19, 2015 4.175 4.338 4.167 4.276 794,035 +0.07(+1.66%)
Nov 18, 2015 4.097 4.361 4.051 4.206 1,610,549 +0.16(+4.03%)
Nov 17, 2015 4.167 4.171 3.958 4.043 1,262,021 -0.13(-3.16%)
Nov 16, 2015 4.299 4.423 4.027 4.175 1,327,487 -0.12(-2.89%)
Nov 13, 2015 3.771 4.338 3.663 4.299 1,881,242 +0.49(+12.83%)
Nov 12, 2015 3.663 3.872 3.461 3.810 2,684,883 -0.02(-0.41%)
Nov 11, 2015 4.129 4.147 3.789 3.826 2,255,711 -0.30(-7.17%)
Nov 10, 2015 4.291 4.343 4.040 4.121 1,075,616 -0.19(-4.45%)
Nov 09, 2015 4.143 4.394 3.929 4.313 1,921,660 +0.16(+3.91%)
Nov 06, 2015 3.988 4.261 3.722 4.151 2,012,704 +0.07(+1.63%)
Nov 05, 2015 4.749 4.778 4.033 4.084 4,470,190 -0.69(-14.40%)
Nov 04, 2015 5.170 5.273 4.734 4.771 1,631,260 -0.38(-7.45%)
Nov 03, 2015 4.889 5.310 4.882 5.155 1,704,418 +0.24(+4.96%)
Nov 02, 2015 4.550 5.066 4.520 4.911 1,384,103 +0.32(+7.09%)
Oct 30, 2015 4.956 4.956 4.527 4.586 1,101,600 -0.35(-7.04%)
Oct 29, 2015 4.860 5.007 4.830 4.934 613,280 +0.02(+0.45%)
Oct 28, 2015 4.594 5.192 4.439 4.911 2,029,430 +0.33(+7.26%)
Oct 27, 2015 4.734 4.767 4.490 4.579 1,676,562 -0.24(-4.91%)
Oct 26, 2015 4.985 4.985 4.756 4.815 827,605 -0.16(-3.26%)
Oct 23, 2015 5.052 5.288 4.889 4.978 1,435,018 -0.07(-1.46%)
Oct 22, 2015 5.229 5.366 4.904 5.052 1,343,432 -0.10(-2.01%)
Oct 21, 2015 5.288 5.288 5.007 5.155 932,444 -0.13(-2.51%)
Oct 20, 2015 5.052 5.465 5.022 5.288 903,924 +0.20(+3.92%)
Oct 19, 2015 5.163 5.310 5.000 5.089 723,625 -0.16(-3.09%)
Oct 16, 2015 5.576 5.576 4.993 5.251 1,140,752 -0.32(-5.70%)
Oct 15, 2015 5.443 5.583 5.007 5.569 1,081,765 +0.12(+2.17%)
Oct 14, 2015 5.089 5.473 5.000 5.451 1,273,351 +0.37(+7.27%)
Oct 13, 2015 4.786 5.369 4.753 5.081 1,794,891 +0.15(+2.99%)
Oct 12, 2015 5.487 5.539 4.919 4.934 1,661,039 -0.54(-9.85%)
Oct 09, 2015 5.724 5.731 5.299 5.473 2,446,925 -0.18(-3.26%)
Oct 08, 2015 5.310 6.352 5.292 5.657 4,677,540 +0.78(+15.88%)
Oct 07, 2015 5.177 5.465 4.623 4.882 3,356,128 -0.27(-5.30%)
Oct 06, 2015 4.040 5.680 4.025 5.155 6,761,743 +1.14(+28.54%)
Oct 05, 2015 3.538 4.025 3.493 4.010 3,108,629 +0.54(+15.53%)
Oct 02, 2015 3.058 3.538 2.976 3.471 2,740,575 +0.40(+12.98%)
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.