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

Tronox Inc (NY: TROX )

19.11 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 7.461 7.666 7.385 7.470 1,095,794 -0.07(-0.90%)
Jan 30, 2019 7.419 7.564 7.342 7.538 1,741,518 +0.20(+2.79%)
Jan 29, 2019 7.589 7.623 7.316 7.333 1,023,760 -0.21(-2.82%)
Jan 28, 2019 7.495 7.632 7.385 7.547 1,118,658 -0.09(-1.23%)
Jan 25, 2019 7.598 7.743 7.564 7.640 1,504,461 +0.20(+2.63%)
Jan 24, 2019 7.538 7.709 7.351 7.444 791,230 -0.02(-0.23%)
Jan 23, 2019 7.513 7.559 7.291 7.461 1,183,028 +0.03(+0.34%)
Jan 22, 2019 7.598 7.598 7.311 7.436 1,507,491 -0.24(-3.11%)
Jan 18, 2019 7.794 7.913 7.649 7.675 1,485,698 +0.00(+0.00%)
Jan 17, 2019 7.606 7.859 7.581 7.675 3,257,789 +0.02(+0.22%)
Jan 16, 2019 7.828 8.101 7.606 7.658 2,049,322 -0.14(-1.75%)
Jan 15, 2019 7.794 7.905 7.615 7.794 661,228 -0.02(-0.22%)
Jan 14, 2019 7.905 7.960 7.726 7.811 774,437 -0.30(-3.68%)
Jan 11, 2019 7.973 8.212 7.930 8.109 722,737 +0.05(+0.63%)
Jan 10, 2019 7.999 8.263 7.896 8.058 875,776 -0.03(-0.32%)
Jan 09, 2019 8.075 8.135 7.837 8.084 1,112,405 +0.09(+1.07%)
Jan 08, 2019 7.888 8.101 7.811 7.999 2,225,667 +0.27(+3.53%)
Jan 07, 2019 7.538 7.828 7.333 7.726 1,349,176 +0.26(+3.42%)
Jan 04, 2019 7.129 7.572 7.103 7.470 1,459,781 +0.51(+7.35%)
Jan 03, 2019 7.001 7.112 6.796 6.958 1,208,576 -0.13(-1.81%)
Jan 02, 2019 6.498 7.095 6.498 7.086 1,009,405 +0.45(+6.81%)
Dec 31, 2018 6.779 6.779 6.387 6.634 1,489,685 -0.01(-0.13%)
Dec 28, 2018 6.737 6.890 6.583 6.643 908,962 -0.08(-1.14%)
Dec 27, 2018 6.498 6.737 6.327 6.720 890,921 +0.10(+1.55%)
Dec 26, 2018 6.157 6.634 5.961 6.617 1,232,995 +0.52(+8.53%)
Dec 24, 2018 6.020 6.285 5.926 6.097 650,029 -0.07(-1.11%)
Dec 21, 2018 6.225 6.353 6.071 6.165 2,196,591 -0.06(-0.96%)
Dec 20, 2018 6.268 6.464 5.892 6.225 1,750,258 -0.09(-1.48%)
Dec 19, 2018 6.361 6.669 6.225 6.319 2,203,322 -0.03(-0.40%)
Dec 18, 2018 6.251 6.549 6.251 6.344 1,124,917 +0.12(+1.92%)
Dec 17, 2018 6.310 6.720 6.131 6.225 2,986,844 -0.16(-2.54%)
Dec 14, 2018 6.609 6.656 6.280 6.387 1,824,140 -0.23(-3.48%)
Dec 13, 2018 6.575 6.907 6.523 6.617 1,983,456 +0.02(+0.26%)
Dec 12, 2018 6.148 6.694 6.148 6.600 3,157,197 +0.54(+8.86%)
Dec 11, 2018 6.293 6.378 6.046 6.063 5,631,138 +0.05(+0.85%)
Dec 10, 2018 6.208 6.549 5.986 6.012 3,545,208 -0.21(-3.42%)
Dec 07, 2018 6.660 6.864 6.152 6.225 4,120,059 -0.33(-5.07%)
Dec 06, 2018 7.965 8.033 5.509 6.558 16,602,091 -1.98(-23.18%)
Dec 04, 2018 9.312 9.499 8.502 8.536 1,165,432 -0.78(-8.33%)
Dec 03, 2018 9.235 9.482 9.082 9.312 909,581 +0.29(+3.21%)
Nov 30, 2018 9.013 9.252 8.860 9.022 962,672 -0.07(-0.75%)
Nov 29, 2018 8.962 9.184 8.527 9.090 1,413,970 +0.07(+0.76%)
Nov 28, 2018 9.244 9.310 8.804 9.022 1,669,241 -0.14(-1.58%)
Nov 27, 2018 9.192 9.278 8.885 9.167 1,323,741 -0.14(-1.56%)
Nov 26, 2018 9.346 9.670 9.124 9.312 966,549 +0.07(+0.74%)
Nov 23, 2018 9.218 9.491 9.209 9.244 539,091 -0.17(-1.77%)
Nov 21, 2018 9.410 9.410 9.410 0 +0.43(+4.83%)
Nov 20, 2018 8.807 9.036 8.467 8.977 3,901,587 -0.04(-0.47%)
Nov 19, 2018 9.096 9.533 9.002 9.019 1,509,443 -0.28(-3.01%)
Nov 16, 2018 9.809 9.860 8.977 9.299 3,478,175 -0.62(-6.25%)
Nov 15, 2018 9.716 10.06 9.716 9.919 1,643,069 +0.14(+1.39%)
Nov 14, 2018 9.835 10.10 9.656 9.784 1,493,924 +0.08(+0.79%)
Nov 13, 2018 9.868 10.17 9.597 9.707 2,292,112 -0.13(-1.30%)
Nov 12, 2018 10.56 10.56 9.809 9.835 1,786,660 -0.82(-7.66%)
Nov 09, 2018 10.65 10.78 10.34 10.65 1,327,497 -0.18(-1.65%)
Nov 08, 2018 10.95 11.14 10.71 10.83 1,983,335 -0.25(-2.30%)
Nov 07, 2018 10.96 11.11 10.28 11.08 3,335,011 +0.25(+2.27%)
Nov 06, 2018 10.32 11.63 10.04 10.84 4,004,975 +0.71(+7.05%)
Nov 05, 2018 10.32 10.36 9.987 10.12 1,875,193 -0.18(-1.73%)
Nov 02, 2018 10.32 10.48 9.970 10.30 1,628,227 -0.03(-0.33%)
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.