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

Tronox Inc (NY: TROX )

19.11 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 9.707 10.06 9.603 9.915 999,740 +0.09(+0.88%)
Dec 30, 2019 9.941 9.993 9.820 9.828 523,112 -0.13(-1.31%)
Dec 27, 2019 10.38 10.38 9.937 9.959 734,717 -0.36(-3.53%)
Dec 26, 2019 10.31 10.41 10.27 10.32 759,879 +0.00(+0.00%)
Dec 24, 2019 10.31 10.40 10.22 10.32 416,366 +0.13(+1.28%)
Dec 23, 2019 10.06 10.26 9.967 10.19 1,597,721 +0.14(+1.38%)
Dec 20, 2019 10.30 10.33 10.04 10.05 2,862,622 -0.15(-1.45%)
Dec 19, 2019 9.967 10.26 9.898 10.20 1,101,860 +0.23(+2.35%)
Dec 18, 2019 9.915 10.02 9.772 9.967 893,557 +0.07(+0.70%)
Dec 17, 2019 9.863 10.02 9.811 9.898 1,621,160 +0.06(+0.62%)
Dec 16, 2019 9.863 10.00 9.776 9.837 1,325,360 +0.16(+1.61%)
Dec 13, 2019 10.04 10.34 9.629 9.681 831,121 -0.34(-3.38%)
Dec 12, 2019 9.577 10.19 9.481 10.02 1,547,794 +0.44(+4.62%)
Dec 11, 2019 9.490 9.724 9.490 9.577 1,062,395 +0.12(+1.29%)
Dec 10, 2019 9.585 9.629 9.346 9.455 1,158,543 -0.15(-1.54%)
Dec 09, 2019 9.603 9.733 9.507 9.603 1,047,090 +0.01(+0.09%)
Dec 06, 2019 9.620 9.950 9.581 9.594 1,715,223 +0.13(+1.38%)
Dec 05, 2019 9.715 9.794 9.412 9.464 1,221,038 -0.23(-2.33%)
Dec 04, 2019 9.481 9.872 9.429 9.689 4,451,624 +0.44(+4.79%)
Dec 03, 2019 9.620 9.620 9.134 9.247 4,027,665 -0.69(-6.91%)
Dec 02, 2019 10.05 10.27 9.906 9.932 1,052,918 -0.12(-1.21%)
Nov 29, 2019 9.846 10.11 9.846 10.05 265,138 +0.04(+0.43%)
Nov 27, 2019 9.854 10.01 9.750 10.01 663,077 +0.16(+1.59%)
Nov 26, 2019 10.04 10.08 9.768 9.854 1,010,582 -0.22(-2.16%)
Nov 25, 2019 9.768 10.11 9.611 10.07 2,038,307 +0.42(+4.32%)
Nov 22, 2019 9.533 9.802 9.516 9.655 1,432,693 +0.12(+1.28%)
Nov 21, 2019 9.386 9.603 9.299 9.533 792,898 +0.19(+2.04%)
Nov 20, 2019 9.464 9.603 9.125 9.342 1,082,243 -0.25(-2.62%)
Nov 19, 2019 9.906 9.959 9.498 9.594 1,270,093 -0.22(-2.21%)
Nov 18, 2019 9.846 9.959 9.637 9.811 1,351,625 -0.03(-0.31%)
Nov 15, 2019 9.729 10.07 9.599 9.841 1,536,902 +0.21(+2.15%)
Nov 14, 2019 9.495 9.686 9.435 9.634 648,220 +0.11(+1.18%)
Nov 13, 2019 9.573 9.655 9.418 9.521 1,119,884 -0.13(-1.34%)
Nov 12, 2019 9.521 9.997 9.521 9.651 1,903,984 +0.16(+1.73%)
Nov 11, 2019 9.201 9.686 9.201 9.487 1,825,992 +0.16(+1.67%)
Nov 08, 2019 9.660 9.859 8.916 9.331 2,096,343 +0.08(+0.84%)
Nov 07, 2019 9.167 9.357 9.106 9.253 1,774,291 +0.18(+2.00%)
Nov 06, 2019 8.544 9.089 8.345 9.072 2,614,756 +0.53(+6.17%)
Nov 05, 2019 8.302 8.951 8.250 8.544 2,403,364 +0.29(+3.56%)
Nov 04, 2019 8.112 8.267 8.025 8.250 1,011,554 +0.29(+3.58%)
Nov 01, 2019 7.437 8.043 7.385 7.965 1,014,117 +0.62(+8.48%)
Oct 31, 2019 7.273 7.346 7.096 7.342 578,390 +0.00(+0.00%)
Oct 30, 2019 7.325 7.364 7.126 7.342 472,821 -0.02(-0.24%)
Oct 29, 2019 7.411 7.485 7.307 7.359 536,893 -0.12(-1.62%)
Oct 28, 2019 7.377 7.662 7.377 7.480 736,242 +0.17(+2.37%)
Oct 25, 2019 7.005 7.381 6.944 7.307 1,158,892 +0.26(+3.68%)
Oct 24, 2019 7.230 7.290 6.936 7.048 995,697 -0.13(-1.81%)
Oct 23, 2019 7.333 7.455 7.143 7.178 782,430 -0.13(-1.78%)
Oct 22, 2019 7.351 7.372 7.057 7.307 737,872 -0.08(-1.05%)
Oct 21, 2019 7.307 7.550 7.264 7.385 1,274,101 +0.24(+3.39%)
Oct 18, 2019 6.996 7.256 6.962 7.143 1,042,216 +0.10(+1.35%)
Oct 17, 2019 7.065 7.087 6.871 7.048 677,194 +0.00(+0.00%)
Oct 16, 2019 6.884 7.256 6.884 7.048 628,767 +0.18(+2.64%)
Oct 15, 2019 6.832 6.996 6.642 6.866 884,139 -0.01(-0.13%)
Oct 14, 2019 6.988 6.988 6.810 6.875 810,195 -0.18(-2.57%)
Oct 11, 2019 6.685 7.195 6.685 7.057 1,464,514 +0.56(+8.66%)
Oct 10, 2019 6.218 6.546 6.166 6.495 1,248,105 +0.34(+5.48%)
Oct 09, 2019 6.270 6.313 6.136 6.157 1,062,223 -0.02(-0.28%)
Oct 08, 2019 6.192 6.322 6.114 6.175 918,518 -0.15(-2.33%)
Oct 07, 2019 6.408 6.516 6.304 6.322 762,325 -0.15(-2.27%)
Oct 04, 2019 6.460 6.598 6.304 6.469 710,113 -0.05(-0.80%)
Oct 03, 2019 6.425 6.529 6.235 6.521 942,432 -0.01(-0.13%)
Oct 02, 2019 6.486 6.650 6.339 6.529 942,620 -0.12(-1.82%)
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.