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

Tronox Inc (NY: TROX )

17.18 +0.20 (+1.15%)
Streaming Delayed Price Updated: 2:25 PM 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 (%)
Nov 29, 2019 9.846 10.11 9.846 10.05 265,138 +0.04(+0.43%)
Nov 27, 2019 9.854 10.01 9.750 10.01 663,077 +0.16(+1.59%)
Nov 26, 2019 10.04 10.08 9.768 9.854 1,010,582 -0.22(-2.16%)
Nov 25, 2019 9.768 10.11 9.611 10.07 2,038,307 +0.42(+4.32%)
Nov 22, 2019 9.533 9.802 9.516 9.655 1,432,693 +0.12(+1.28%)
Nov 21, 2019 9.386 9.603 9.299 9.533 792,898 +0.19(+2.04%)
Nov 20, 2019 9.464 9.603 9.125 9.342 1,082,243 -0.25(-2.62%)
Nov 19, 2019 9.906 9.959 9.498 9.594 1,270,093 -0.22(-2.21%)
Nov 18, 2019 9.846 9.959 9.637 9.811 1,351,625 -0.03(-0.31%)
Nov 15, 2019 9.729 10.07 9.599 9.841 1,536,902 +0.21(+2.15%)
Nov 14, 2019 9.495 9.686 9.435 9.634 648,220 +0.11(+1.18%)
Nov 13, 2019 9.573 9.655 9.418 9.521 1,119,884 -0.13(-1.34%)
Nov 12, 2019 9.521 9.997 9.521 9.651 1,903,984 +0.16(+1.73%)
Nov 11, 2019 9.201 9.686 9.201 9.487 1,825,992 +0.16(+1.67%)
Nov 08, 2019 9.660 9.859 8.916 9.331 2,096,343 +0.08(+0.84%)
Nov 07, 2019 9.167 9.357 9.106 9.253 1,774,291 +0.18(+2.00%)
Nov 06, 2019 8.544 9.089 8.345 9.072 2,614,756 +0.53(+6.17%)
Nov 05, 2019 8.302 8.951 8.250 8.544 2,403,364 +0.29(+3.56%)
Nov 04, 2019 8.112 8.267 8.025 8.250 1,011,554 +0.29(+3.58%)
Nov 01, 2019 7.437 8.043 7.385 7.965 1,014,117 +0.62(+8.48%)
Oct 31, 2019 7.273 7.346 7.096 7.342 578,390 +0.00(+0.00%)
Oct 30, 2019 7.325 7.364 7.126 7.342 472,821 -0.02(-0.24%)
Oct 29, 2019 7.411 7.485 7.307 7.359 536,893 -0.12(-1.62%)
Oct 28, 2019 7.377 7.662 7.377 7.480 736,242 +0.17(+2.37%)
Oct 25, 2019 7.005 7.381 6.944 7.307 1,158,892 +0.26(+3.68%)
Oct 24, 2019 7.230 7.290 6.936 7.048 995,697 -0.13(-1.81%)
Oct 23, 2019 7.333 7.455 7.143 7.178 782,430 -0.13(-1.78%)
Oct 22, 2019 7.351 7.372 7.057 7.307 737,872 -0.08(-1.05%)
Oct 21, 2019 7.307 7.550 7.264 7.385 1,274,101 +0.24(+3.39%)
Oct 18, 2019 6.996 7.256 6.962 7.143 1,042,216 +0.10(+1.35%)
Oct 17, 2019 7.065 7.087 6.871 7.048 677,194 +0.00(+0.00%)
Oct 16, 2019 6.884 7.256 6.884 7.048 628,767 +0.18(+2.64%)
Oct 15, 2019 6.832 6.996 6.642 6.866 884,139 -0.01(-0.13%)
Oct 14, 2019 6.988 6.988 6.810 6.875 810,195 -0.18(-2.57%)
Oct 11, 2019 6.685 7.195 6.685 7.057 1,464,514 +0.56(+8.66%)
Oct 10, 2019 6.218 6.546 6.166 6.495 1,248,105 +0.34(+5.48%)
Oct 09, 2019 6.270 6.313 6.136 6.157 1,062,223 -0.02(-0.28%)
Oct 08, 2019 6.192 6.322 6.114 6.175 918,518 -0.15(-2.33%)
Oct 07, 2019 6.408 6.516 6.304 6.322 762,325 -0.15(-2.27%)
Oct 04, 2019 6.460 6.598 6.304 6.469 710,113 -0.05(-0.80%)
Oct 03, 2019 6.425 6.529 6.235 6.521 942,432 -0.01(-0.13%)
Oct 02, 2019 6.486 6.650 6.339 6.529 942,620 -0.12(-1.82%)
Oct 01, 2019 7.230 7.576 6.598 6.650 1,243,520 -0.53(-7.35%)
Sep 30, 2019 7.117 7.230 6.849 7.178 1,192,919 +0.10(+1.34%)
Sep 27, 2019 7.178 7.221 7.009 7.083 953,062 -0.10(-1.33%)
Sep 26, 2019 7.705 7.710 6.979 7.178 2,007,029 -0.58(-7.47%)
Sep 25, 2019 7.359 7.800 7.351 7.757 1,164,368 +0.35(+4.67%)
Sep 24, 2019 7.999 8.008 7.372 7.411 1,859,502 -0.60(-7.45%)
Sep 23, 2019 7.740 8.099 7.705 8.008 1,354,445 +0.15(+1.87%)
Sep 20, 2019 8.077 8.146 7.783 7.861 1,946,827 -0.19(-2.36%)
Sep 19, 2019 8.086 8.276 7.965 8.051 2,198,069 +0.02(+0.22%)
Sep 18, 2019 8.224 8.328 7.913 8.034 2,208,675 -0.24(-2.93%)
Sep 17, 2019 8.267 8.397 8.086 8.276 818,673 -0.12(-1.44%)
Sep 16, 2019 8.241 8.527 8.190 8.397 1,565,490 +0.05(+0.62%)
Sep 13, 2019 8.397 8.734 8.311 8.345 1,629,525 +0.03(+0.42%)
Sep 12, 2019 8.086 8.475 7.774 8.311 2,829,836 +0.15(+1.80%)
Sep 11, 2019 7.714 8.432 7.541 8.164 4,361,904 +0.47(+6.07%)
Sep 10, 2019 7.480 7.731 7.247 7.697 2,411,395 +0.21(+2.77%)
Sep 09, 2019 7.221 7.576 7.186 7.489 2,204,571 +0.26(+3.59%)
Sep 06, 2019 7.022 7.316 6.832 7.230 1,956,772 +0.23(+3.34%)
Sep 05, 2019 6.607 7.143 6.607 6.996 3,736,675 +0.49(+7.58%)
Sep 04, 2019 6.226 6.512 6.226 6.503 1,274,279 +0.38(+6.21%)
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.