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

Tronox Inc (NY: TROX )

19.20 -0.30 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2019 7.226 7.299 7.049 7.294 582,180 +0.00(+0.00%)
Oct 30, 2019 7.277 7.316 7.079 7.294 475,919 -0.02(-0.23%)
Oct 29, 2019 7.363 7.436 7.260 7.311 540,411 -0.12(-1.62%)
Oct 28, 2019 7.329 7.612 7.329 7.432 741,066 +0.17(+2.37%)
Oct 25, 2019 6.959 7.333 6.899 7.260 1,166,486 +0.26(+3.68%)
Oct 24, 2019 7.183 7.243 6.890 7.002 1,002,222 -0.13(-1.81%)
Oct 23, 2019 7.286 7.406 7.097 7.131 787,557 -0.13(-1.78%)
Oct 22, 2019 7.303 7.324 7.011 7.260 742,707 -0.08(-1.05%)
Oct 21, 2019 7.260 7.500 7.217 7.337 1,282,450 +0.24(+3.39%)
Oct 18, 2019 6.951 7.208 6.916 7.097 1,049,046 +0.09(+1.35%)
Oct 17, 2019 7.019 7.041 6.826 7.002 681,632 +0.00(+0.00%)
Oct 16, 2019 6.839 7.208 6.839 7.002 632,888 +0.18(+2.64%)
Oct 15, 2019 6.787 6.951 6.598 6.822 889,932 -0.01(-0.13%)
Oct 14, 2019 6.942 6.942 6.766 6.830 815,504 -0.18(-2.57%)
Oct 11, 2019 6.641 7.148 6.641 7.011 1,474,111 +0.56(+8.66%)
Oct 10, 2019 6.177 6.504 6.126 6.452 1,256,284 +0.34(+5.48%)
Oct 09, 2019 6.229 6.272 6.096 6.117 1,069,184 -0.02(-0.28%)
Oct 08, 2019 6.152 6.280 6.074 6.134 924,537 -0.15(-2.33%)
Oct 07, 2019 6.366 6.474 6.263 6.280 767,321 -0.15(-2.27%)
Oct 04, 2019 6.418 6.555 6.263 6.427 714,766 -0.05(-0.80%)
Oct 03, 2019 6.384 6.487 6.195 6.478 948,608 -0.01(-0.13%)
Oct 02, 2019 6.444 6.607 6.298 6.487 948,797 -0.12(-1.82%)
Oct 01, 2019 7.183 7.526 6.555 6.607 1,251,669 -0.52(-7.35%)
Sep 30, 2019 7.071 7.183 6.805 7.131 1,200,737 +0.09(+1.34%)
Sep 27, 2019 7.131 7.174 6.963 7.037 959,307 -0.09(-1.33%)
Sep 26, 2019 7.655 7.659 6.933 7.131 2,020,181 -0.58(-7.47%)
Sep 25, 2019 7.311 7.750 7.303 7.707 1,171,998 +0.34(+4.67%)
Sep 24, 2019 7.947 7.956 7.324 7.363 1,871,687 -0.59(-7.45%)
Sep 23, 2019 7.689 8.046 7.655 7.956 1,363,321 +0.15(+1.87%)
Sep 20, 2019 8.025 8.093 7.732 7.810 1,959,585 -0.19(-2.36%)
Sep 19, 2019 8.033 8.222 7.913 7.999 2,212,473 +0.02(+0.22%)
Sep 18, 2019 8.171 8.274 7.861 7.982 2,223,149 -0.24(-2.93%)
Sep 17, 2019 8.214 8.342 8.033 8.222 824,038 -0.12(-1.44%)
Sep 16, 2019 8.188 8.471 8.136 8.342 1,575,749 +0.05(+0.62%)
Sep 13, 2019 8.342 8.678 8.257 8.291 1,640,204 +0.03(+0.42%)
Sep 12, 2019 8.033 8.420 7.724 8.257 2,848,380 +0.15(+1.80%)
Sep 11, 2019 7.664 8.377 7.492 8.110 4,390,488 +0.46(+6.07%)
Sep 10, 2019 7.432 7.681 7.200 7.647 2,427,197 +0.21(+2.77%)
Sep 09, 2019 7.174 7.526 7.140 7.440 2,219,018 +0.26(+3.59%)
Sep 06, 2019 6.976 7.269 6.787 7.183 1,969,594 +0.23(+3.34%)
Sep 05, 2019 6.564 7.097 6.564 6.951 3,761,161 +0.49(+7.58%)
Sep 04, 2019 6.186 6.469 6.186 6.461 1,282,629 +0.38(+6.21%)
Sep 03, 2019 6.238 6.238 6.040 6.083 2,814,730 -0.30(-4.71%)
Aug 30, 2019 6.349 6.547 6.298 6.384 1,861,000 +0.12(+1.99%)
Aug 29, 2019 6.063 6.549 6.033 6.259 4,222,419 +0.31(+5.17%)
Aug 28, 2019 5.789 6.110 5.730 5.952 1,216,988 +0.13(+2.20%)
Aug 27, 2019 6.046 6.071 5.806 5.824 1,478,703 -0.14(-2.29%)
Aug 26, 2019 6.122 6.122 5.883 5.960 1,187,616 -0.04(-0.71%)
Aug 23, 2019 6.387 6.447 5.977 6.003 1,904,701 -0.51(-7.86%)
Aug 22, 2019 6.601 6.703 6.490 6.515 893,030 -0.11(-1.68%)
Aug 21, 2019 6.592 6.677 6.498 6.626 888,583 +0.14(+2.11%)
Aug 20, 2019 6.618 6.707 6.430 6.490 2,208,326 -0.19(-2.81%)
Aug 19, 2019 6.677 6.771 6.455 6.677 2,029,088 +0.20(+3.03%)
Aug 16, 2019 6.404 6.571 6.268 6.481 2,422,451 +0.09(+1.47%)
Aug 15, 2019 6.532 6.592 6.212 6.387 2,490,961 -0.21(-3.23%)
Aug 14, 2019 6.677 6.712 6.413 6.601 2,465,240 -0.35(-5.04%)
Aug 13, 2019 6.865 7.241 6.660 6.951 1,832,379 +0.06(+0.87%)
Aug 12, 2019 7.301 7.335 6.891 6.891 1,301,355 -0.46(-6.27%)
Aug 09, 2019 7.659 7.745 7.241 7.352 1,943,114 -0.34(-4.44%)
Aug 08, 2019 7.497 7.830 7.301 7.694 3,405,104 +0.02(+0.22%)
Aug 07, 2019 7.839 7.975 7.301 7.676 2,857,383 -0.01(-0.11%)
Aug 06, 2019 7.847 8.052 7.510 7.685 1,918,095 -0.17(-2.17%)
Aug 05, 2019 8.018 8.112 7.770 7.856 1,919,484 -0.44(-5.25%)
Aug 02, 2019 8.880 8.880 8.176 8.291 2,680,213 -0.80(-8.83%)
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.