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

Tronox Inc (NY: TROX )

17.25 +0.27 (+1.56%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 1, 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 9.718 10.07 9.613 9.926 998,613 +0.09(+0.88%)
Dec 30, 2019 9.952 10.00 9.831 9.839 522,522 -0.13(-1.31%)
Dec 27, 2019 10.40 10.40 9.948 9.970 733,888 -0.37(-3.53%)
Dec 26, 2019 10.33 10.42 10.28 10.33 759,022 +0.00(+0.00%)
Dec 24, 2019 10.33 10.41 10.23 10.33 415,897 +0.13(+1.28%)
Dec 23, 2019 10.07 10.27 9.978 10.20 1,595,920 +0.14(+1.38%)
Dec 20, 2019 10.31 10.34 10.05 10.07 2,859,394 -0.15(-1.45%)
Dec 19, 2019 9.978 10.27 9.909 10.21 1,100,618 +0.23(+2.35%)
Dec 18, 2019 9.926 10.03 9.783 9.978 892,549 +0.07(+0.70%)
Dec 17, 2019 9.874 10.03 9.822 9.909 1,619,332 +0.06(+0.62%)
Dec 16, 2019 9.874 10.01 9.787 9.848 1,323,865 +0.16(+1.61%)
Dec 13, 2019 10.05 10.35 9.639 9.692 830,183 -0.34(-3.38%)
Dec 12, 2019 9.587 10.20 9.492 10.03 1,546,049 +0.44(+4.62%)
Dec 11, 2019 9.500 9.735 9.500 9.587 1,061,197 +0.12(+1.29%)
Dec 10, 2019 9.596 9.639 9.357 9.466 1,157,236 -0.15(-1.54%)
Dec 09, 2019 9.613 9.744 9.518 9.613 1,045,909 +0.01(+0.09%)
Dec 06, 2019 9.631 9.961 9.592 9.605 1,713,289 +0.13(+1.38%)
Dec 05, 2019 9.726 9.805 9.422 9.474 1,219,661 -0.23(-2.33%)
Dec 04, 2019 9.492 9.883 9.440 9.700 4,446,604 +0.44(+4.79%)
Dec 03, 2019 9.631 9.631 9.144 9.257 4,023,124 -0.69(-6.91%)
Dec 02, 2019 10.06 10.28 9.918 9.944 1,051,731 -0.12(-1.21%)
Nov 29, 2019 9.857 10.13 9.857 10.07 264,839 +0.04(+0.43%)
Nov 27, 2019 9.865 10.02 9.761 10.02 662,329 +0.16(+1.59%)
Nov 26, 2019 10.05 10.09 9.779 9.865 1,009,443 -0.22(-2.16%)
Nov 25, 2019 9.779 10.13 9.622 10.08 2,036,008 +0.42(+4.32%)
Nov 22, 2019 9.544 9.813 9.526 9.666 1,431,077 +0.12(+1.28%)
Nov 21, 2019 9.396 9.613 9.309 9.544 792,004 +0.19(+2.04%)
Nov 20, 2019 9.474 9.613 9.135 9.353 1,081,023 -0.25(-2.62%)
Nov 19, 2019 9.918 9.970 9.509 9.605 1,268,661 -0.22(-2.21%)
Nov 18, 2019 9.857 9.970 9.648 9.822 1,350,101 -0.03(-0.31%)
Nov 15, 2019 9.740 10.08 9.610 9.852 1,535,169 +0.21(+2.15%)
Nov 14, 2019 9.506 9.697 9.446 9.645 647,490 +0.11(+1.18%)
Nov 13, 2019 9.584 9.666 9.428 9.532 1,118,622 -0.13(-1.34%)
Nov 12, 2019 9.532 10.01 9.532 9.662 1,901,837 +0.16(+1.73%)
Nov 11, 2019 9.212 9.697 9.212 9.497 1,823,933 +0.16(+1.67%)
Nov 08, 2019 9.671 9.870 8.926 9.342 2,093,979 +0.08(+0.84%)
Nov 07, 2019 9.177 9.368 9.117 9.264 1,772,290 +0.18(+2.00%)
Nov 06, 2019 8.554 9.099 8.355 9.082 2,611,807 +0.53(+6.17%)
Nov 05, 2019 8.311 8.961 8.259 8.554 2,400,654 +0.29(+3.56%)
Nov 04, 2019 8.121 8.277 8.034 8.259 1,010,414 +0.29(+3.58%)
Nov 01, 2019 7.446 8.052 7.394 7.974 1,012,973 +0.62(+8.48%)
Oct 31, 2019 7.281 7.355 7.104 7.350 577,738 +0.00(+0.00%)
Oct 30, 2019 7.333 7.372 7.134 7.350 472,288 -0.02(-0.23%)
Oct 29, 2019 7.420 7.493 7.316 7.368 536,288 -0.12(-1.62%)
Oct 28, 2019 7.385 7.671 7.385 7.489 735,412 +0.17(+2.37%)
Oct 25, 2019 7.013 7.389 6.952 7.316 1,157,585 +0.26(+3.68%)
Oct 24, 2019 7.238 7.298 6.943 7.056 994,575 -0.13(-1.81%)
Oct 23, 2019 7.342 7.463 7.151 7.186 781,547 -0.13(-1.78%)
Oct 22, 2019 7.359 7.381 7.065 7.316 737,040 -0.08(-1.05%)
Oct 21, 2019 7.316 7.558 7.272 7.394 1,272,664 +0.24(+3.39%)
Oct 18, 2019 7.004 7.264 6.969 7.151 1,041,041 +0.10(+1.35%)
Oct 17, 2019 7.073 7.095 6.879 7.056 676,430 +0.00(+0.00%)
Oct 16, 2019 6.892 7.264 6.892 7.056 628,058 +0.18(+2.64%)
Oct 15, 2019 6.840 7.004 6.649 6.874 883,142 -0.01(-0.13%)
Oct 14, 2019 6.995 6.995 6.818 6.883 809,281 -0.18(-2.57%)
Oct 11, 2019 6.692 7.203 6.692 7.065 1,462,863 +0.56(+8.65%)
Oct 10, 2019 6.225 6.554 6.173 6.502 1,246,698 +0.34(+5.48%)
Oct 09, 2019 6.277 6.320 6.143 6.164 1,061,025 -0.02(-0.28%)
Oct 08, 2019 6.199 6.329 6.121 6.182 917,482 -0.15(-2.33%)
Oct 07, 2019 6.415 6.524 6.311 6.329 761,466 -0.15(-2.27%)
Oct 04, 2019 6.467 6.606 6.311 6.476 709,312 -0.05(-0.80%)
Oct 03, 2019 6.433 6.537 6.242 6.528 941,370 -0.01(-0.13%)
Oct 02, 2019 6.493 6.658 6.346 6.537 941,557 -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.