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

Tronox Inc (NY: TROX )

19.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 29, 2016 3.737 4.315 3.722 4.042 3,128,501 +0.37(+9.98%)
Feb 26, 2016 3.449 3.800 3.410 3.675 2,073,343 +0.27(+7.78%)
Feb 25, 2016 2.988 3.558 2.926 3.410 3,746,663 +0.44(+15.00%)
Feb 24, 2016 2.356 3.238 2.333 2.965 4,675,713 +0.46(+18.38%)
Feb 23, 2016 2.715 2.856 2.465 2.504 1,249,736 -0.23(-8.55%)
Feb 22, 2016 2.661 2.895 2.661 2.739 1,267,409 +0.14(+5.41%)
Feb 19, 2016 2.700 2.770 2.551 2.598 785,586 -0.14(-5.13%)
Feb 18, 2016 2.910 2.957 2.715 2.739 1,160,404 -0.17(-5.90%)
Feb 17, 2016 2.528 2.996 2.520 2.910 2,246,537 +0.41(+16.56%)
Feb 16, 2016 2.512 2.551 2.364 2.497 833,058 +0.03(+1.27%)
Feb 12, 2016 2.450 2.465 2.465 2.465 746,589 -0.02(-0.63%)
Feb 11, 2016 2.668 2.668 2.426 2.481 1,058,529 -0.18(-6.74%)
Feb 10, 2016 2.622 2.746 2.504 2.661 1,301,499 +0.08(+3.02%)
Feb 09, 2016 2.645 2.668 2.481 2.583 1,204,225 -0.10(-3.78%)
Feb 08, 2016 2.824 2.824 2.571 2.684 872,150 -0.18(-6.27%)
Feb 05, 2016 2.996 3.121 2.840 2.863 1,106,401 -0.16(-5.41%)
Feb 04, 2016 2.684 3.027 2.614 3.027 1,913,465 +0.39(+14.79%)
Feb 03, 2016 2.583 2.668 2.403 2.637 934,786 +0.11(+4.32%)
Feb 02, 2016 2.661 2.707 2.504 2.528 1,207,298 -0.20(-7.43%)
Feb 01, 2016 2.731 2.809 2.583 2.731 1,168,809 -0.05(-1.96%)
Jan 29, 2016 2.590 2.809 2.575 2.785 1,395,505 +0.20(+7.53%)
Jan 28, 2016 2.910 2.941 2.583 2.590 757,808 -0.24(-8.54%)
Jan 27, 2016 2.746 2.988 2.668 2.832 881,541 +0.06(+2.25%)
Jan 26, 2016 2.778 2.910 2.606 2.770 652,170 -0.01(-0.28%)
Jan 25, 2016 3.012 3.121 2.715 2.778 1,042,793 -0.24(-8.01%)
Jan 22, 2016 2.957 3.214 2.817 3.019 1,379,555 +0.17(+6.03%)
Jan 21, 2016 2.762 2.918 2.543 2.848 1,631,481 +0.01(+0.27%)
Jan 20, 2016 2.239 2.848 2.173 2.840 2,658,367 +0.50(+21.33%)
Jan 19, 2016 2.629 2.676 2.200 2.341 2,599,555 -0.27(-10.18%)
Jan 15, 2016 2.458 2.606 2.606 2.606 1,623,015 +0.03(+1.21%)
Jan 14, 2016 2.426 2.645 2.278 2.575 1,752,505 +0.16(+6.80%)
Jan 13, 2016 2.676 2.778 2.403 2.411 2,273,971 -0.27(-9.91%)
Jan 12, 2016 2.856 2.887 2.661 2.676 1,250,078 -0.11(-3.92%)
Jan 11, 2016 3.136 3.222 2.700 2.785 2,189,272 -0.37(-11.63%)
Jan 08, 2016 2.895 3.152 2.856 3.152 1,300,617 +0.31(+10.99%)
Jan 07, 2016 3.051 3.058 2.826 2.840 1,730,820 -0.31(-9.90%)
Jan 06, 2016 3.183 3.191 3.058 3.152 1,139,470 -0.12(-3.81%)
Jan 05, 2016 3.261 3.347 3.121 3.277 560,532 +0.02(+0.48%)
Jan 04, 2016 3.012 3.285 2.926 3.261 1,422,406 +0.21(+6.91%)
Dec 31, 2015 3.230 3.051 3.051 3.051 1,125,588 -0.20(-6.23%)
Dec 30, 2015 3.480 3.620 3.214 3.253 1,291,073 -0.31(-8.75%)
Dec 29, 2015 3.503 3.768 3.503 3.566 905,379 +0.10(+2.93%)
Dec 28, 2015 3.667 3.729 3.292 3.464 1,055,660 -0.26(-6.92%)
Dec 24, 2015 3.823 3.722 3.722 3.722 602,270 -0.10(-2.65%)
Dec 23, 2015 3.238 3.886 3.238 3.823 2,156,788 +0.65(+20.39%)
Dec 22, 2015 2.801 3.214 2.739 3.175 1,911,216 +0.41(+14.65%)
Dec 21, 2015 2.848 2.988 2.746 2.770 3,256,844 -0.09(-3.01%)
Dec 18, 2015 2.419 2.961 2.395 2.856 4,840,418 +0.51(+22.00%)
Dec 17, 2015 2.606 2.637 2.325 2.341 2,398,981 -0.27(-10.18%)
Dec 16, 2015 2.512 2.629 2.442 2.606 1,745,361 +0.10(+4.05%)
Dec 15, 2015 2.567 2.661 2.497 2.504 1,789,147 +0.00(+0.00%)
Dec 14, 2015 3.082 3.113 2.497 2.504 4,065,069 -0.61(-19.55%)
Dec 11, 2015 3.261 3.285 3.031 3.113 2,841,007 -0.22(-6.56%)
Dec 10, 2015 3.292 3.425 3.292 3.332 745,050 +0.02(+0.47%)
Dec 09, 2015 3.332 3.558 3.214 3.316 1,398,403 +0.01(+0.24%)
Dec 08, 2015 3.472 3.597 3.277 3.308 1,945,784 -0.20(-5.78%)
Dec 07, 2015 4.276 4.276 3.433 3.511 2,570,621 -0.87(-19.79%)
Dec 04, 2015 4.666 4.744 4.338 4.377 914,507 -0.34(-7.27%)
Dec 03, 2015 4.603 4.857 4.603 4.720 935,953 +0.15(+3.24%)
Dec 02, 2015 4.728 4.822 4.432 4.572 986,424 -0.20(-4.25%)
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.