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

Tronox Inc (NY: TROX )

18.84 -0.34 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 11.23 11.53 11.18 11.37 812,479 +0.07(+0.64%)
Nov 27, 2020 11.29 11.54 10.72 11.30 462,592 -0.06(-0.55%)
Nov 25, 2020 11.54 11.58 11.15 11.36 723,879 -0.16(-1.40%)
Nov 24, 2020 11.39 11.69 11.30 11.52 1,275,286 +0.40(+3.64%)
Nov 23, 2020 10.87 11.32 10.87 11.12 1,040,228 +0.35(+3.26%)
Nov 20, 2020 10.67 10.77 10.59 10.77 577,990 +0.00(+0.00%)
Nov 19, 2020 10.54 10.80 10.42 10.77 462,162 +0.16(+1.53%)
Nov 18, 2020 10.55 10.86 10.50 10.60 919,571 +0.20(+1.90%)
Nov 17, 2020 10.34 10.42 10.24 10.41 1,828,449 -0.11(-1.03%)
Nov 16, 2020 10.29 10.71 10.26 10.51 1,025,225 +0.46(+4.56%)
Nov 13, 2020 10.09 10.23 10.02 10.06 810,566 +0.05(+0.54%)
Nov 12, 2020 10.30 10.40 9.779 10.00 754,618 -0.40(-3.86%)
Nov 11, 2020 10.76 10.92 10.30 10.40 1,536,807 -0.40(-3.72%)
Nov 10, 2020 10.58 10.84 10.25 10.81 1,980,896 +0.36(+3.42%)
Nov 09, 2020 11.31 11.94 10.43 10.45 3,118,105 +0.00(+0.00%)
Nov 06, 2020 10.48 10.62 10.40 10.45 1,267,281 +0.00(+0.00%)
Nov 05, 2020 10.01 10.73 10.01 10.45 1,046,237 +0.55(+5.60%)
Nov 04, 2020 9.823 10.10 9.435 9.895 2,028,657 -0.17(-1.69%)
Nov 03, 2020 9.734 10.27 9.591 10.06 2,111,562 +0.53(+5.52%)
Nov 02, 2020 8.930 9.537 8.921 9.537 1,338,372 +0.81(+9.31%)
Oct 30, 2020 8.546 8.841 8.403 8.725 1,410,727 +0.11(+1.24%)
Oct 29, 2020 7.725 8.734 7.600 8.618 1,431,751 +1.13(+15.02%)
Oct 28, 2020 7.912 7.975 7.403 7.492 1,423,791 -0.65(-8.00%)
Oct 27, 2020 8.153 8.260 8.091 8.144 437,037 -0.03(-0.33%)
Oct 26, 2020 8.484 8.564 8.162 8.171 886,223 -0.50(-5.77%)
Oct 23, 2020 8.323 8.832 8.323 8.671 880,501 +0.47(+5.77%)
Oct 22, 2020 8.502 8.573 8.117 8.198 668,980 -0.29(-3.37%)
Oct 21, 2020 8.484 8.600 8.412 8.484 919,165 -0.01(-0.11%)
Oct 20, 2020 8.528 8.707 8.466 8.493 448,957 +0.12(+1.39%)
Oct 19, 2020 8.457 8.823 8.368 8.376 600,740 +0.01(+0.11%)
Oct 16, 2020 8.368 8.591 8.305 8.368 780,726 +0.00(+0.00%)
Oct 15, 2020 7.921 8.457 7.769 8.368 792,208 +0.23(+2.85%)
Oct 14, 2020 8.001 8.306 7.957 8.135 629,495 +0.24(+3.05%)
Oct 13, 2020 8.082 8.153 7.894 7.894 456,965 -0.29(-3.49%)
Oct 12, 2020 8.082 8.260 8.028 8.180 479,874 +0.09(+1.10%)
Oct 09, 2020 8.287 8.394 8.055 8.091 655,420 -0.10(-1.20%)
Oct 08, 2020 8.100 8.251 8.034 8.189 1,196,618 +0.21(+2.69%)
Oct 07, 2020 7.707 8.042 7.622 7.975 1,271,379 +0.48(+6.44%)
Oct 06, 2020 7.680 7.751 7.466 7.492 906,709 -0.04(-0.47%)
Oct 05, 2020 7.501 7.600 7.457 7.528 820,111 +0.16(+2.18%)
Oct 02, 2020 6.876 7.420 6.876 7.367 981,171 +0.30(+4.30%)
Oct 01, 2020 7.082 7.142 6.849 7.064 870,248 +0.04(+0.51%)
Sep 30, 2020 6.939 7.224 6.939 7.028 845,244 +0.05(+0.77%)
Sep 29, 2020 7.037 7.242 6.899 6.974 557,518 -0.12(-1.64%)
Sep 28, 2020 7.117 7.309 7.028 7.091 2,471,443 +0.17(+2.45%)
Sep 25, 2020 6.814 7.064 6.796 6.921 580,505 +0.02(+0.26%)
Sep 24, 2020 7.001 7.108 6.840 6.903 1,292,297 -0.09(-1.28%)
Sep 23, 2020 7.350 7.457 6.966 6.992 957,916 -0.38(-5.21%)
Sep 22, 2020 7.894 7.894 7.341 7.376 1,536,317 -0.40(-5.17%)
Sep 21, 2020 8.126 8.126 7.381 7.778 1,439,864 -0.57(-6.84%)
Sep 18, 2020 8.725 8.832 8.265 8.350 2,357,073 -0.32(-3.71%)
Sep 17, 2020 8.234 8.725 8.100 8.671 1,444,133 +0.24(+2.86%)
Sep 16, 2020 8.528 8.743 8.394 8.430 858,414 -0.11(-1.26%)
Sep 15, 2020 8.484 8.653 8.385 8.537 526,663 +0.13(+1.59%)
Sep 14, 2020 8.359 8.484 8.010 8.403 1,313,256 +0.15(+1.84%)
Sep 11, 2020 8.403 8.484 8.189 8.251 863,368 -0.05(-0.65%)
Sep 10, 2020 8.305 8.457 8.189 8.305 745,862 +0.02(+0.22%)
Sep 09, 2020 8.287 8.385 8.153 8.287 877,445 +0.09(+1.09%)
Sep 08, 2020 8.126 8.385 7.984 8.198 833,735 -0.08(-0.97%)
Sep 04, 2020 8.073 8.399 7.859 8.278 683,863 +0.35(+4.39%)
Sep 03, 2020 8.493 8.493 7.644 7.930 1,650,380 -0.57(-6.72%)
Sep 02, 2020 8.430 8.510 8.287 8.502 1,183,886 +0.04(+0.42%)
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.