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

Tronox Inc (NY: TROX )

19.24 +0.16 (+0.84%)
Streaming Delayed Price Updated: 9:56 AM 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 30, 2016 8.566 8.566 8.566 0 -0.02(-0.19%)
Dec 29, 2016 8.848 8.923 8.483 8.583 780,967 -0.27(-3.10%)
Dec 28, 2016 8.948 9.048 8.774 8.857 616,858 -0.03(-0.37%)
Dec 27, 2016 8.981 9.156 8.882 8.890 429,812 -0.09(-1.02%)
Dec 23, 2016 8.981 8.981 8.981 0 +0.04(+0.46%)
Dec 22, 2016 9.546 9.546 8.865 8.940 1,020,969 -0.57(-6.03%)
Dec 21, 2016 9.563 9.624 9.372 9.513 647,060 -0.04(-0.43%)
Dec 20, 2016 9.580 9.638 9.438 9.555 647,672 +0.00(+0.00%)
Dec 19, 2016 9.472 9.663 9.472 9.555 1,330,278 +0.08(+0.88%)
Dec 16, 2016 9.621 9.796 9.447 9.472 941,219 -0.14(-1.47%)
Dec 15, 2016 9.472 9.854 9.305 9.613 1,022,781 +0.17(+1.85%)
Dec 14, 2016 9.621 9.787 9.438 9.438 1,249,432 -0.25(-2.57%)
Dec 13, 2016 9.787 9.995 9.455 9.688 1,177,204 -0.02(-0.26%)
Dec 12, 2016 9.820 9.912 9.438 9.712 1,177,573 -0.07(-0.68%)
Dec 09, 2016 9.796 9.970 9.671 9.779 1,221,238 +0.06(+0.60%)
Dec 08, 2016 9.222 9.820 9.222 9.721 2,225,505 +0.53(+5.79%)
Dec 07, 2016 9.339 9.397 9.123 9.189 720,830 -0.13(-1.43%)
Dec 06, 2016 9.247 9.372 9.139 9.322 754,405 +0.07(+0.81%)
Dec 05, 2016 9.172 9.438 9.089 9.247 1,244,677 +0.17(+1.92%)
Dec 02, 2016 9.048 9.131 8.628 9.073 1,234,314 +0.02(+0.18%)
Dec 01, 2016 9.546 9.555 8.931 9.056 1,303,430 -0.37(-3.88%)
Nov 30, 2016 9.629 9.787 9.405 9.422 1,896,166 -0.03(-0.35%)
Nov 29, 2016 9.015 9.455 8.973 9.455 1,327,187 +0.32(+3.45%)
Nov 28, 2016 9.172 9.272 9.023 9.139 1,221,105 -0.02(-0.27%)
Nov 25, 2016 9.272 9.394 9.006 9.164 435,553 -0.07(-0.81%)
Nov 23, 2016 9.239 9.239 9.239 0 +0.17(+1.83%)
Nov 22, 2016 9.222 9.222 8.969 9.073 2,300,449 -0.07(-0.73%)
Nov 21, 2016 9.322 9.322 8.566 9.139 1,930,695 +0.61(+7.11%)
Nov 18, 2016 8.250 8.566 8.159 8.533 956,144 +0.28(+3.42%)
Nov 17, 2016 8.483 8.583 7.802 8.250 1,424,232 -0.35(-4.06%)
Nov 16, 2016 8.940 9.164 8.536 8.599 1,853,627 -0.27(-3.00%)
Nov 15, 2016 7.993 8.907 7.976 8.865 2,465,198 +0.89(+11.15%)
Nov 14, 2016 8.126 8.308 7.826 7.976 1,430,512 -0.10(-1.29%)
Nov 11, 2016 7.857 8.146 7.724 8.080 1,450,254 +0.22(+2.84%)
Nov 10, 2016 8.229 8.262 7.840 7.857 2,536,405 -0.04(-0.52%)
Nov 09, 2016 7.881 8.055 7.650 7.898 1,556,402 -0.08(-1.04%)
Nov 08, 2016 7.699 8.212 7.658 7.981 2,197,145 +0.20(+2.55%)
Nov 07, 2016 7.691 7.857 7.559 7.782 2,564,139 +0.41(+5.49%)
Nov 04, 2016 6.906 7.637 6.815 7.377 2,380,281 +0.53(+7.73%)
Nov 03, 2016 6.442 7.518 6.434 6.848 1,985,310 +0.60(+9.52%)
Nov 02, 2016 6.616 6.699 6.120 6.252 1,483,994 -0.39(-5.85%)
Nov 01, 2016 6.765 6.848 6.496 6.641 841,182 -0.06(-0.86%)
Oct 31, 2016 7.030 7.113 6.682 6.699 609,800 -0.32(-4.59%)
Oct 28, 2016 6.906 7.290 6.906 7.021 526,532 +0.12(+1.68%)
Oct 27, 2016 7.063 7.063 6.839 6.906 389,871 -0.08(-1.18%)
Oct 26, 2016 6.947 7.145 6.848 6.988 482,355 -0.10(-1.40%)
Oct 25, 2016 7.203 7.253 6.972 7.087 447,185 -0.06(-0.81%)
Oct 24, 2016 7.418 7.435 6.897 7.145 641,664 -0.20(-2.70%)
Oct 21, 2016 7.369 7.613 7.311 7.344 505,124 -0.24(-3.16%)
Oct 20, 2016 7.261 7.600 7.228 7.584 522,169 +0.24(+3.27%)
Oct 19, 2016 7.336 7.575 7.212 7.344 444,518 -0.01(-0.11%)
Oct 18, 2016 7.154 7.518 7.087 7.352 1,571,155 +0.36(+5.21%)
Oct 17, 2016 6.624 7.096 6.507 6.988 844,007 +0.34(+5.10%)
Oct 14, 2016 6.889 7.021 6.467 6.649 994,681 -0.15(-2.19%)
Oct 13, 2016 6.781 6.939 6.500 6.798 978,962 -0.17(-2.49%)
Oct 12, 2016 7.154 7.170 6.889 6.972 707,827 -0.18(-2.54%)
Oct 11, 2016 7.501 7.501 7.063 7.154 1,233,196 -0.45(-5.98%)
Oct 10, 2016 7.857 7.981 7.600 7.608 519,276 -0.07(-0.86%)
Oct 07, 2016 8.105 8.105 7.625 7.675 618,533 -0.36(-4.53%)
Oct 06, 2016 8.047 8.113 7.881 8.039 362,632 -0.04(-0.51%)
Oct 05, 2016 7.774 8.171 7.699 8.080 918,972 +0.42(+5.51%)
Oct 04, 2016 7.724 7.832 7.526 7.658 741,530 -0.13(-1.70%)
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.