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, 2020 7.858 7.953 7.259 7.297 2,187,758 -0.72(-9.03%)
Jan 30, 2020 7.970 8.117 7.849 8.022 949,913 -0.12(-1.48%)
Jan 29, 2020 8.255 8.384 8.056 8.143 912,836 -0.08(-0.94%)
Jan 28, 2020 8.332 8.453 8.177 8.220 1,202,356 -0.02(-0.21%)
Jan 27, 2020 8.143 8.436 8.091 8.238 2,146,901 -0.32(-3.73%)
Jan 24, 2020 8.893 8.910 8.527 8.557 1,304,006 -0.28(-3.22%)
Jan 23, 2020 8.488 8.945 8.194 8.841 3,040,817 +0.22(+2.50%)
Jan 22, 2020 8.781 8.884 8.608 8.626 2,122,198 -0.14(-1.57%)
Jan 21, 2020 9.195 9.324 8.695 8.764 2,725,630 -0.57(-6.10%)
Jan 17, 2020 10.18 10.18 9.333 9.333 2,050,842 -0.77(-7.60%)
Jan 16, 2020 10.37 10.53 10.01 10.10 1,750,410 -0.25(-2.42%)
Jan 15, 2020 10.37 10.70 10.25 10.35 1,812,311 -0.09(-0.91%)
Jan 14, 2020 10.27 10.65 10.19 10.45 2,438,065 +0.11(+1.09%)
Jan 13, 2020 9.721 10.40 9.721 10.33 3,309,534 +0.57(+5.83%)
Jan 10, 2020 9.618 9.997 9.549 9.764 2,142,196 +0.25(+2.63%)
Jan 09, 2020 9.402 9.635 9.307 9.514 2,856,877 +0.20(+2.13%)
Jan 08, 2020 9.178 9.514 9.066 9.316 2,726,263 +0.17(+1.89%)
Jan 07, 2020 9.074 9.290 8.979 9.143 1,816,789 -0.06(-0.66%)
Jan 06, 2020 9.152 9.437 8.971 9.204 2,173,547 -0.09(-1.02%)
Jan 03, 2020 9.247 9.428 9.204 9.299 1,260,995 -0.26(-2.71%)
Jan 02, 2020 9.868 9.937 9.393 9.557 1,374,439 -0.29(-2.98%)
Dec 31, 2019 9.644 9.997 9.540 9.851 1,006,292 +0.09(+0.88%)
Dec 30, 2019 9.876 9.928 9.756 9.764 526,540 -0.13(-1.31%)
Dec 27, 2019 10.32 10.32 9.872 9.894 739,532 -0.36(-3.53%)
Dec 26, 2019 10.25 10.34 10.20 10.26 764,858 +0.00(+0.00%)
Dec 24, 2019 10.25 10.33 10.15 10.26 419,095 +0.13(+1.28%)
Dec 23, 2019 9.997 10.20 9.902 10.13 1,608,191 +0.14(+1.38%)
Dec 20, 2019 10.23 10.26 9.971 9.989 2,881,381 -0.15(-1.45%)
Dec 19, 2019 9.902 10.20 9.833 10.14 1,109,081 +0.23(+2.35%)
Dec 18, 2019 9.851 9.954 9.708 9.902 899,413 +0.07(+0.70%)
Dec 17, 2019 9.799 9.954 9.747 9.833 1,631,784 +0.06(+0.62%)
Dec 16, 2019 9.799 9.937 9.713 9.773 1,334,045 +0.16(+1.61%)
Dec 13, 2019 9.971 10.27 9.566 9.618 836,567 -0.34(-3.38%)
Dec 12, 2019 9.514 10.13 9.419 9.954 1,557,937 +0.44(+4.62%)
Dec 11, 2019 9.428 9.661 9.428 9.514 1,069,357 +0.12(+1.29%)
Dec 10, 2019 9.523 9.566 9.286 9.393 1,166,135 -0.15(-1.54%)
Dec 09, 2019 9.540 9.669 9.445 9.540 1,053,952 +0.01(+0.09%)
Dec 06, 2019 9.557 9.885 9.518 9.531 1,726,463 +0.13(+1.38%)
Dec 05, 2019 9.652 9.730 9.350 9.402 1,229,039 -0.22(-2.33%)
Dec 04, 2019 9.419 9.807 9.368 9.626 4,480,795 +0.44(+4.79%)
Dec 03, 2019 9.557 9.557 9.074 9.186 4,054,059 -0.68(-6.91%)
Dec 02, 2019 9.980 10.20 9.842 9.868 1,059,818 -0.12(-1.21%)
Nov 29, 2019 9.782 10.05 9.782 9.989 266,876 +0.04(+0.43%)
Nov 27, 2019 9.790 9.945 9.687 9.945 667,422 +0.16(+1.59%)
Nov 26, 2019 9.971 10.01 9.704 9.790 1,017,204 -0.22(-2.15%)
Nov 25, 2019 9.704 10.05 9.549 10.01 2,051,664 +0.41(+4.32%)
Nov 22, 2019 9.471 9.738 9.454 9.592 1,442,081 +0.12(+1.28%)
Nov 21, 2019 9.324 9.540 9.238 9.471 798,094 +0.19(+2.04%)
Nov 20, 2019 9.402 9.540 9.066 9.281 1,089,335 -0.25(-2.62%)
Nov 19, 2019 9.842 9.894 9.437 9.531 1,278,416 -0.22(-2.21%)
Nov 18, 2019 9.782 9.894 9.575 9.747 1,360,482 -0.03(-0.31%)
Nov 15, 2019 9.666 10.00 9.537 9.777 1,546,973 +0.21(+2.15%)
Nov 14, 2019 9.434 9.623 9.373 9.571 652,468 +0.11(+1.18%)
Nov 13, 2019 9.511 9.593 9.356 9.459 1,127,223 -0.13(-1.34%)
Nov 12, 2019 9.459 9.932 9.459 9.588 1,916,461 +0.16(+1.73%)
Nov 11, 2019 9.141 9.623 9.141 9.425 1,837,958 +0.15(+1.67%)
Nov 08, 2019 9.597 9.794 8.858 9.270 2,110,080 +0.08(+0.84%)
Nov 07, 2019 9.107 9.296 9.047 9.193 1,785,918 +0.18(+2.00%)
Nov 06, 2019 8.489 9.030 8.291 9.013 2,631,890 +0.52(+6.17%)
Nov 05, 2019 8.248 8.892 8.196 8.489 2,419,113 +0.29(+3.56%)
Nov 04, 2019 8.059 8.214 7.973 8.196 1,018,183 +0.28(+3.58%)
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.