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 (%)
Oct 31, 2016 7.076 7.159 6.726 6.743 605,830 -0.32(-4.59%)
Oct 28, 2016 6.951 7.338 6.951 7.067 523,105 +0.12(+1.68%)
Oct 27, 2016 7.109 7.109 6.884 6.951 387,333 -0.08(-1.18%)
Oct 26, 2016 6.992 7.192 6.893 7.034 479,215 -0.10(-1.40%)
Oct 25, 2016 7.250 7.300 7.017 7.134 444,274 -0.06(-0.81%)
Oct 24, 2016 7.467 7.484 6.942 7.192 637,487 -0.20(-2.70%)
Oct 21, 2016 7.417 7.662 7.359 7.392 501,835 -0.24(-3.16%)
Oct 20, 2016 7.309 7.650 7.275 7.633 518,769 +0.24(+3.27%)
Oct 19, 2016 7.384 7.625 7.259 7.392 441,624 -0.01(-0.11%)
Oct 18, 2016 7.200 7.567 7.134 7.400 1,560,926 +0.37(+5.21%)
Oct 17, 2016 6.668 7.142 6.549 7.034 838,512 +0.34(+5.10%)
Oct 14, 2016 6.934 7.067 6.510 6.693 988,206 -0.15(-2.19%)
Oct 13, 2016 6.826 6.984 6.543 6.843 972,589 -0.17(-2.49%)
Oct 12, 2016 7.200 7.217 6.934 7.017 703,219 -0.18(-2.54%)
Oct 11, 2016 7.550 7.550 7.109 7.200 1,225,167 -0.46(-5.98%)
Oct 10, 2016 7.908 8.033 7.650 7.658 515,895 -0.07(-0.86%)
Oct 07, 2016 8.158 8.158 7.675 7.725 614,506 -0.37(-4.53%)
Oct 06, 2016 8.100 8.166 7.933 8.091 360,271 -0.04(-0.51%)
Oct 05, 2016 7.825 8.224 7.750 8.133 912,990 +0.42(+5.51%)
Oct 04, 2016 7.775 7.883 7.575 7.708 736,703 -0.13(-1.70%)
Oct 03, 2016 7.708 7.900 7.583 7.841 698,794 +0.04(+0.53%)
Sep 30, 2016 7.775 7.950 7.700 7.800 997,545 +0.12(+1.63%)
Sep 29, 2016 7.950 8.033 7.654 7.675 558,427 -0.27(-3.46%)
Sep 28, 2016 7.875 8.075 7.617 7.950 973,938 +0.17(+2.25%)
Sep 27, 2016 7.300 7.908 7.300 7.775 914,611 +0.37(+5.06%)
Sep 26, 2016 7.583 7.733 7.375 7.400 550,062 -0.25(-3.26%)
Sep 23, 2016 7.492 7.675 7.404 7.650 1,000,081 +0.13(+1.77%)
Sep 22, 2016 7.583 7.692 7.457 7.517 1,200,833 +0.12(+1.69%)
Sep 21, 2016 7.392 7.517 7.217 7.392 761,233 +0.22(+3.02%)
Sep 20, 2016 7.500 7.533 7.134 7.176 440,699 -0.25(-3.36%)
Sep 19, 2016 7.375 7.492 7.309 7.425 791,168 +0.12(+1.59%)
Sep 16, 2016 7.009 7.400 7.001 7.309 1,065,874 +0.23(+3.29%)
Sep 15, 2016 6.959 7.275 6.876 7.076 823,110 +0.00(+0.00%)
Sep 14, 2016 6.693 7.151 6.693 7.076 740,254 +0.42(+6.38%)
Sep 13, 2016 6.851 7.001 6.368 6.651 945,555 -0.47(-6.66%)
Sep 12, 2016 6.826 7.192 6.768 7.126 620,498 +0.08(+1.18%)
Sep 09, 2016 7.508 7.508 6.822 7.042 853,089 -0.62(-8.04%)
Sep 08, 2016 7.816 7.816 7.517 7.658 659,596 +0.05(+0.66%)
Sep 07, 2016 7.525 7.667 7.400 7.608 665,254 +0.05(+0.66%)
Sep 06, 2016 7.750 7.983 7.475 7.558 687,019 -0.12(-1.52%)
Sep 02, 2016 7.583 7.675 7.675 7.675 656,393 +0.22(+2.90%)
Sep 01, 2016 7.642 7.700 7.300 7.459 764,941 -0.14(-1.86%)
Aug 31, 2016 7.933 7.972 7.379 7.600 1,242,362 -0.40(-4.99%)
Aug 30, 2016 7.858 8.258 7.792 8.000 1,560,019 +0.15(+1.91%)
Aug 29, 2016 7.217 7.866 7.130 7.850 1,299,648 +0.65(+9.02%)
Aug 26, 2016 7.359 7.600 7.092 7.200 814,181 -0.10(-1.37%)
Aug 25, 2016 7.126 7.342 7.084 7.300 536,807 +0.16(+2.21%)
Aug 24, 2016 7.384 7.450 7.126 7.142 957,974 -0.22(-3.05%)
Aug 23, 2016 7.084 7.546 7.076 7.367 1,363,786 +0.33(+4.73%)
Aug 22, 2016 6.893 7.051 6.801 7.034 501,565 +0.04(+0.60%)
Aug 19, 2016 6.959 7.009 6.851 6.992 530,746 -0.04(-0.59%)
Aug 18, 2016 6.809 7.051 6.734 7.034 624,479 +0.25(+3.68%)
Aug 17, 2016 6.701 6.826 6.485 6.784 851,974 +0.01(+0.12%)
Aug 16, 2016 7.034 7.034 6.743 6.776 1,179,439 -0.18(-2.63%)
Aug 15, 2016 6.468 6.963 6.468 6.959 1,331,610 +0.59(+9.21%)
Aug 12, 2016 6.496 6.604 6.141 6.372 1,041,174 -0.15(-2.28%)
Aug 11, 2016 6.455 6.571 6.368 6.521 913,354 +0.12(+1.81%)
Aug 10, 2016 6.472 6.513 6.232 6.405 1,119,148 -0.04(-0.64%)
Aug 09, 2016 6.033 6.447 5.934 6.447 1,675,060 +0.41(+6.71%)
Aug 08, 2016 5.644 6.116 5.594 6.041 2,011,196 +0.39(+6.88%)
Aug 05, 2016 5.445 5.685 5.371 5.652 1,360,613 +0.23(+4.27%)
Aug 04, 2016 5.669 5.974 5.288 5.421 2,056,133 +0.09(+1.71%)
Aug 03, 2016 5.007 5.404 4.965 5.330 1,441,877 +0.26(+5.06%)
Aug 02, 2016 5.189 5.363 5.048 5.073 573,060 -0.09(-1.76%)
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.