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

Tronox Inc (NY: TROX )

19.39 +0.31 (+1.62%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2020 13.05 13.05 13.05 660,834 -0.06(-0.48%)
Dec 30, 2020 12.59 13.27 12.51 13.11 660,834 +0.63(+5.08%)
Dec 29, 2020 12.88 13.03 12.29 12.48 814,911 -0.36(-2.78%)
Dec 28, 2020 13.12 13.47 12.84 12.84 830,094 -0.15(-1.17%)
Dec 24, 2020 12.86 13.08 12.77 12.99 224,803 +0.21(+1.61%)
Dec 23, 2020 13.01 13.07 12.78 12.78 784,569 -0.06(-0.49%)
Dec 22, 2020 12.69 13.02 12.65 12.85 548,243 +0.08(+0.63%)
Dec 21, 2020 12.15 12.81 12.08 12.77 935,160 +0.25(+2.00%)
Dec 18, 2020 12.94 13.08 12.39 12.52 1,804,139 -0.30(-2.37%)
Dec 17, 2020 12.47 13.06 12.41 12.82 1,612,749 +0.44(+3.53%)
Dec 16, 2020 11.99 12.45 11.98 12.38 1,193,132 +0.50(+4.21%)
Dec 15, 2020 11.81 12.03 11.41 11.88 1,348,108 +0.30(+2.62%)
Dec 14, 2020 12.30 12.36 11.58 11.58 1,072,460 -0.35(-2.92%)
Dec 11, 2020 11.95 12.17 11.84 11.93 1,639,037 -0.20(-1.62%)
Dec 10, 2020 12.46 12.61 12.08 12.12 875,004 -0.46(-3.62%)
Dec 09, 2020 12.87 12.92 12.42 12.58 1,136,384 -0.13(-1.05%)
Dec 08, 2020 12.95 13.22 12.67 12.71 1,079,824 -0.34(-2.60%)
Dec 07, 2020 12.68 13.17 12.62 13.05 1,084,355 +0.35(+2.74%)
Dec 04, 2020 12.77 13.02 12.59 12.70 1,375,366 +0.04(+0.28%)
Dec 03, 2020 12.36 12.77 12.14 12.67 1,387,219 +0.31(+2.53%)
Dec 02, 2020 11.72 12.48 11.71 12.36 1,809,724 +0.47(+3.98%)
Dec 01, 2020 11.60 11.90 11.37 11.88 1,038,418 +0.59(+5.22%)
Nov 30, 2020 11.16 11.45 11.11 11.29 817,803 +0.07(+0.64%)
Nov 27, 2020 11.21 11.46 10.65 11.22 465,624 -0.06(-0.55%)
Nov 25, 2020 11.46 11.51 11.08 11.28 728,622 -0.16(-1.40%)
Nov 24, 2020 11.31 11.62 11.22 11.45 1,283,643 +0.40(+3.64%)
Nov 23, 2020 10.80 11.25 10.80 11.04 1,047,044 +0.35(+3.26%)
Nov 20, 2020 10.60 10.70 10.53 10.70 581,778 +0.00(+0.00%)
Nov 19, 2020 10.47 10.73 10.36 10.70 465,190 +0.16(+1.53%)
Nov 18, 2020 10.48 10.79 10.43 10.53 925,597 +0.20(+1.90%)
Nov 17, 2020 10.28 10.36 10.18 10.34 1,840,431 -0.11(-1.03%)
Nov 16, 2020 10.22 10.64 10.20 10.45 1,031,943 +0.46(+4.56%)
Nov 13, 2020 10.03 10.16 9.954 9.990 815,878 +0.05(+0.54%)
Nov 12, 2020 10.23 10.34 9.715 9.937 759,563 -0.40(-3.86%)
Nov 11, 2020 10.69 10.85 10.23 10.34 1,546,878 -0.40(-3.72%)
Nov 10, 2020 10.51 10.77 10.19 10.74 1,993,877 +0.35(+3.42%)
Nov 09, 2020 11.24 11.86 10.36 10.38 3,138,538 +0.00(+0.00%)
Nov 06, 2020 10.41 10.55 10.34 10.38 1,275,585 +0.00(+0.00%)
Nov 05, 2020 9.946 10.66 9.946 10.38 1,053,093 +0.55(+5.60%)
Nov 04, 2020 9.759 10.04 9.373 9.830 2,041,951 -0.17(-1.69%)
Nov 03, 2020 9.670 10.20 9.529 9.999 2,125,399 +0.52(+5.52%)
Nov 02, 2020 8.872 9.475 8.863 9.475 1,347,143 +0.81(+9.31%)
Oct 30, 2020 8.491 8.783 8.349 8.668 1,419,972 +0.11(+1.24%)
Oct 29, 2020 7.674 8.677 7.550 8.561 1,441,133 +1.12(+15.02%)
Oct 28, 2020 7.861 7.923 7.355 7.444 1,433,121 -0.65(-8.00%)
Oct 27, 2020 8.100 8.207 8.038 8.091 439,901 -0.03(-0.33%)
Oct 26, 2020 8.428 8.508 8.109 8.118 892,030 -0.50(-5.77%)
Oct 23, 2020 8.269 8.774 8.269 8.615 886,271 +0.47(+5.77%)
Oct 22, 2020 8.446 8.517 8.065 8.145 673,364 -0.28(-3.37%)
Oct 21, 2020 8.428 8.544 8.357 8.428 925,189 -0.01(-0.11%)
Oct 20, 2020 8.473 8.650 8.411 8.437 451,899 +0.12(+1.39%)
Oct 19, 2020 8.402 8.766 8.313 8.322 604,677 +0.01(+0.11%)
Oct 16, 2020 8.313 8.535 8.251 8.313 785,842 +0.00(+0.00%)
Oct 15, 2020 7.869 8.402 7.719 8.313 797,399 +0.23(+2.85%)
Oct 14, 2020 7.949 8.252 7.905 8.082 633,620 +0.24(+3.05%)
Oct 13, 2020 8.029 8.100 7.843 7.843 459,960 -0.28(-3.49%)
Oct 12, 2020 8.029 8.207 7.976 8.127 483,019 +0.09(+1.10%)
Oct 09, 2020 8.233 8.340 8.003 8.038 659,715 -0.10(-1.20%)
Oct 08, 2020 8.047 8.198 7.982 8.136 1,204,459 +0.21(+2.69%)
Oct 07, 2020 7.657 7.989 7.572 7.923 1,279,711 +0.48(+6.44%)
Oct 06, 2020 7.630 7.701 7.417 7.444 912,650 -0.04(-0.47%)
Oct 05, 2020 7.452 7.550 7.408 7.479 825,485 +0.16(+2.18%)
Oct 02, 2020 6.831 7.371 6.831 7.319 987,601 +0.30(+4.30%)
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.