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

Tronox Inc (NY: TROX )

19.32 +0.24 (+1.26%)
Streaming Delayed Price Updated: 11:38 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 (%)
Oct 31, 2016 7.022 7.105 6.675 6.691 610,489 -0.32(-4.59%)
Oct 28, 2016 6.898 7.282 6.898 7.013 527,127 +0.12(+1.68%)
Oct 27, 2016 7.055 7.055 6.832 6.898 390,311 -0.08(-1.18%)
Oct 26, 2016 6.939 7.137 6.840 6.980 482,900 -0.10(-1.40%)
Oct 25, 2016 7.195 7.245 6.964 7.079 447,690 -0.06(-0.81%)
Oct 24, 2016 7.410 7.426 6.889 7.137 642,389 -0.20(-2.70%)
Oct 21, 2016 7.360 7.604 7.303 7.336 505,694 -0.24(-3.16%)
Oct 20, 2016 7.253 7.592 7.220 7.575 522,758 +0.24(+3.27%)
Oct 19, 2016 7.327 7.567 7.203 7.336 445,019 -0.01(-0.11%)
Oct 18, 2016 7.146 7.509 7.079 7.344 1,572,929 +0.36(+5.21%)
Oct 17, 2016 6.617 7.088 6.499 6.980 844,960 +0.34(+5.10%)
Oct 14, 2016 6.881 7.013 6.460 6.642 995,804 -0.15(-2.19%)
Oct 13, 2016 6.774 6.931 6.493 6.790 980,067 -0.17(-2.49%)
Oct 12, 2016 7.146 7.162 6.881 6.964 708,626 -0.18(-2.54%)
Oct 11, 2016 7.492 7.492 7.055 7.146 1,234,588 -0.45(-5.98%)
Oct 10, 2016 7.848 7.972 7.592 7.600 519,862 -0.07(-0.86%)
Oct 07, 2016 8.096 8.096 7.616 7.666 619,231 -0.36(-4.53%)
Oct 06, 2016 8.038 8.104 7.872 8.029 363,041 -0.04(-0.51%)
Oct 05, 2016 7.765 8.162 7.691 8.071 920,010 +0.42(+5.51%)
Oct 04, 2016 7.716 7.823 7.517 7.649 742,368 -0.13(-1.70%)
Oct 03, 2016 7.649 7.839 7.526 7.782 704,168 +0.04(+0.53%)
Sep 30, 2016 7.716 7.889 7.641 7.740 1,005,215 +0.12(+1.63%)
Sep 29, 2016 7.889 7.972 7.596 7.616 562,721 -0.27(-3.46%)
Sep 28, 2016 7.815 8.013 7.559 7.889 981,427 +0.17(+2.25%)
Sep 27, 2016 7.245 7.848 7.245 7.716 921,644 +0.37(+5.06%)
Sep 26, 2016 7.526 7.674 7.319 7.344 554,292 -0.25(-3.26%)
Sep 23, 2016 7.435 7.616 7.348 7.592 1,007,771 +0.13(+1.77%)
Sep 22, 2016 7.526 7.633 7.400 7.459 1,210,067 +0.12(+1.69%)
Sep 21, 2016 7.336 7.459 7.162 7.336 767,087 +0.21(+3.02%)
Sep 20, 2016 7.443 7.476 7.079 7.121 444,087 -0.25(-3.36%)
Sep 19, 2016 7.319 7.435 7.253 7.369 797,251 +0.12(+1.59%)
Sep 16, 2016 6.956 7.344 6.947 7.253 1,074,070 +0.23(+3.29%)
Sep 15, 2016 6.906 7.220 6.823 7.022 829,440 +0.00(+0.00%)
Sep 14, 2016 6.642 7.096 6.642 7.022 745,946 +0.42(+6.38%)
Sep 13, 2016 6.799 6.947 6.319 6.600 952,825 -0.47(-6.66%)
Sep 12, 2016 6.774 7.137 6.716 7.071 625,269 +0.08(+1.18%)
Sep 09, 2016 7.451 7.451 6.770 6.989 859,649 -0.61(-8.04%)
Sep 08, 2016 7.757 7.757 7.459 7.600 664,668 +0.05(+0.66%)
Sep 07, 2016 7.468 7.608 7.344 7.550 670,369 +0.05(+0.66%)
Sep 06, 2016 7.691 7.922 7.418 7.501 692,302 -0.12(-1.52%)
Sep 02, 2016 7.526 7.616 7.616 7.616 661,440 +0.21(+2.90%)
Sep 01, 2016 7.583 7.641 7.245 7.402 770,823 -0.14(-1.86%)
Aug 31, 2016 7.872 7.911 7.323 7.542 1,251,915 -0.40(-4.99%)
Aug 30, 2016 7.798 8.195 7.732 7.939 1,572,015 +0.15(+1.91%)
Aug 29, 2016 7.162 7.806 7.075 7.790 1,309,641 +0.64(+9.02%)
Aug 26, 2016 7.303 7.542 7.038 7.146 820,442 -0.10(-1.37%)
Aug 25, 2016 7.071 7.286 7.030 7.245 540,934 +0.16(+2.21%)
Aug 24, 2016 7.327 7.393 7.071 7.088 965,340 -0.22(-3.05%)
Aug 23, 2016 7.030 7.488 7.022 7.311 1,374,272 +0.33(+4.73%)
Aug 22, 2016 6.840 6.997 6.749 6.980 505,422 +0.04(+0.60%)
Aug 19, 2016 6.906 6.956 6.799 6.939 534,827 -0.04(-0.59%)
Aug 18, 2016 6.757 6.997 6.683 6.980 629,281 +0.25(+3.68%)
Aug 17, 2016 6.650 6.774 6.435 6.733 858,525 +0.01(+0.12%)
Aug 16, 2016 6.980 6.980 6.692 6.724 1,188,508 -0.18(-2.63%)
Aug 15, 2016 6.419 6.910 6.419 6.906 1,341,849 +0.58(+9.21%)
Aug 12, 2016 6.447 6.554 6.094 6.324 1,049,180 -0.15(-2.28%)
Aug 11, 2016 6.406 6.521 6.319 6.471 920,377 +0.11(+1.81%)
Aug 10, 2016 6.422 6.463 6.184 6.356 1,127,753 -0.04(-0.64%)
Aug 09, 2016 5.987 6.398 5.889 6.398 1,687,940 +0.40(+6.71%)
Aug 08, 2016 5.601 6.069 5.552 5.995 2,026,661 +0.39(+6.88%)
Aug 05, 2016 5.404 5.642 5.330 5.609 1,371,076 +0.23(+4.27%)
Aug 04, 2016 5.626 5.929 5.248 5.379 2,071,944 +0.09(+1.71%)
Aug 03, 2016 4.969 5.363 4.927 5.289 1,452,965 +0.25(+5.06%)
Aug 02, 2016 5.149 5.322 5.010 5.034 577,466 -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.