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: 6:30 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 (%)
Aug 31, 2016 7.881 7.920 7.331 7.551 1,250,504 -0.40(-4.99%)
Aug 30, 2016 7.807 8.205 7.741 7.948 1,570,242 +0.15(+1.91%)
Aug 29, 2016 7.170 7.815 7.083 7.799 1,308,165 +0.65(+9.02%)
Aug 26, 2016 7.311 7.551 7.046 7.154 819,516 -0.10(-1.37%)
Aug 25, 2016 7.079 7.294 7.038 7.253 540,324 +0.16(+2.21%)
Aug 24, 2016 7.336 7.402 7.079 7.096 964,251 -0.22(-3.05%)
Aug 23, 2016 7.038 7.497 7.030 7.319 1,372,723 +0.33(+4.73%)
Aug 22, 2016 6.848 7.005 6.757 6.988 504,852 +0.04(+0.60%)
Aug 19, 2016 6.914 6.963 6.806 6.947 534,224 -0.04(-0.59%)
Aug 18, 2016 6.765 7.005 6.691 6.988 628,571 +0.25(+3.68%)
Aug 17, 2016 6.657 6.781 6.442 6.740 857,557 +0.01(+0.12%)
Aug 16, 2016 6.988 6.988 6.700 6.732 1,187,168 -0.18(-2.63%)
Aug 15, 2016 6.426 6.918 6.426 6.914 1,340,336 +0.58(+9.21%)
Aug 12, 2016 6.454 6.561 6.101 6.331 1,047,997 -0.15(-2.28%)
Aug 11, 2016 6.413 6.528 6.327 6.479 919,339 +0.12(+1.81%)
Aug 10, 2016 6.429 6.471 6.191 6.364 1,126,482 -0.04(-0.64%)
Aug 09, 2016 5.994 6.405 5.896 6.405 1,686,037 +0.40(+6.71%)
Aug 08, 2016 5.607 6.076 5.558 6.002 2,024,376 +0.39(+6.88%)
Aug 05, 2016 5.410 5.648 5.336 5.615 1,369,530 +0.23(+4.27%)
Aug 04, 2016 5.632 5.935 5.254 5.385 2,069,607 +0.09(+1.71%)
Aug 03, 2016 4.974 5.369 4.933 5.295 1,451,326 +0.25(+5.06%)
Aug 02, 2016 5.155 5.328 5.015 5.040 576,815 -0.09(-1.76%)
Aug 01, 2016 5.336 5.336 5.081 5.130 728,121 -0.21(-3.85%)
Jul 29, 2016 5.262 5.418 5.155 5.336 1,202,226 +0.05(+0.93%)
Jul 28, 2016 5.599 5.632 5.266 5.287 1,157,803 -0.34(-5.99%)
Jul 27, 2016 5.632 5.739 5.476 5.624 1,237,041 +0.06(+1.03%)
Jul 26, 2016 5.344 5.615 5.180 5.566 1,113,447 +0.23(+4.31%)
Jul 25, 2016 5.459 5.459 5.270 5.336 832,756 -0.15(-2.70%)
Jul 22, 2016 5.550 5.599 5.398 5.484 1,019,364 -0.14(-2.49%)
Jul 21, 2016 5.517 5.788 5.484 5.624 1,633,106 +0.14(+2.55%)
Jul 20, 2016 5.591 5.591 5.213 5.484 1,491,117 -0.02(-0.30%)
Jul 19, 2016 5.689 5.842 5.426 5.500 1,917,204 -0.27(-4.70%)
Jul 18, 2016 5.435 5.780 5.032 5.772 2,612,237 +0.26(+4.78%)
Jul 15, 2016 5.393 5.517 5.155 5.509 1,761,771 +0.16(+2.92%)
Jul 14, 2016 5.171 5.377 5.097 5.352 2,014,282 +0.26(+5.17%)
Jul 13, 2016 4.941 5.139 4.826 5.089 1,698,770 +0.21(+4.21%)
Jul 12, 2016 4.514 5.015 4.456 4.884 2,223,273 +0.49(+11.03%)
Jul 11, 2016 4.177 4.415 4.094 4.399 1,726,336 +0.25(+5.94%)
Jul 08, 2016 3.823 4.160 3.749 4.152 1,116,832 +0.40(+10.75%)
Jul 07, 2016 3.757 3.840 3.568 3.749 1,450,488 +0.01(+0.22%)
Jul 06, 2016 3.618 3.774 3.494 3.741 938,981 +0.11(+2.94%)
Jul 05, 2016 3.766 3.823 3.428 3.634 1,165,550 -0.25(-6.36%)
Jul 01, 2016 3.626 3.881 3.881 3.881 999,422 +0.25(+7.03%)
Jun 30, 2016 3.708 3.708 3.470 3.626 1,269,778 -0.04(-1.12%)
Jun 29, 2016 3.552 3.675 3.428 3.667 970,510 +0.21(+5.94%)
Jun 28, 2016 3.346 3.609 3.346 3.461 820,621 +0.24(+7.40%)
Jun 27, 2016 3.659 3.667 3.157 3.223 2,362,388 -0.53(-14.04%)
Jun 24, 2016 3.716 3.823 3.634 3.749 1,495,649 -0.28(-6.94%)
Jun 23, 2016 3.601 4.086 3.585 4.029 3,371,326 +0.52(+14.75%)
Jun 22, 2016 3.774 3.848 3.502 3.511 1,520,465 -0.21(-5.53%)
Jun 21, 2016 3.881 3.881 3.589 3.716 1,835,313 -0.18(-4.64%)
Jun 20, 2016 3.933 3.994 3.856 3.897 1,563,456 +0.03(+0.85%)
Jun 17, 2016 3.585 4.103 3.585 3.864 2,489,365 +0.30(+8.54%)
Jun 16, 2016 3.757 3.766 3.428 3.560 1,775,442 -0.23(-6.07%)
Jun 15, 2016 3.856 4.029 3.757 3.790 725,623 -0.04(-1.07%)
Jun 14, 2016 3.922 4.020 3.667 3.831 778,147 -0.12(-2.92%)
Jun 13, 2016 3.856 4.119 3.840 3.946 882,179 +0.08(+2.13%)
Jun 10, 2016 4.144 4.242 3.786 3.864 2,091,544 -0.31(-7.48%)
Jun 09, 2016 4.366 4.506 4.074 4.177 1,710,612 -0.25(-5.58%)
Jun 08, 2016 4.358 4.604 4.300 4.423 1,668,133 +0.15(+3.46%)
Jun 07, 2016 4.399 4.436 4.205 4.275 1,460,251 -0.12(-2.80%)
Jun 06, 2016 4.300 4.604 4.276 4.399 1,717,099 +0.09(+2.10%)
Jun 03, 2016 4.316 4.349 4.070 4.308 1,043,407 +0.06(+1.35%)
Jun 02, 2016 4.012 4.284 3.889 4.251 1,274,265 +0.17(+4.23%)
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.