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

Tronox Inc (NY: TROX )

19.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2016 5.383 5.408 5.147 5.204 1,305,254 -0.20(-3.62%)
Mar 30, 2016 4.984 5.449 4.976 5.400 1,766,440 +0.47(+9.59%)
Mar 29, 2016 4.659 5.074 4.545 4.927 1,076,376 +0.23(+4.85%)
Mar 28, 2016 4.748 4.805 4.536 4.699 649,745 -0.01(-0.17%)
Mar 24, 2016 4.536 4.707 4.707 4.707 436,740 +0.02(+0.52%)
Mar 23, 2016 4.968 5.082 4.561 4.683 735,883 -0.40(-7.85%)
Mar 22, 2016 4.960 5.155 4.879 5.082 1,192,500 -0.02(-0.32%)
Mar 21, 2016 5.090 5.115 4.838 5.098 925,405 -0.03(-0.63%)
Mar 18, 2016 4.838 5.164 4.748 5.131 3,407,264 +0.42(+9.00%)
Mar 17, 2016 4.308 4.822 4.268 4.707 2,646,193 +0.43(+10.10%)
Mar 16, 2016 4.504 4.512 4.105 4.276 1,532,800 -0.08(-1.87%)
Mar 15, 2016 4.471 4.618 4.300 4.357 1,063,435 -0.33(-6.96%)
Mar 14, 2016 4.773 4.797 4.512 4.683 847,106 -0.04(-0.86%)
Mar 11, 2016 4.830 4.895 4.618 4.724 813,475 -0.02(-0.34%)
Mar 10, 2016 4.919 4.993 4.569 4.740 760,668 -0.22(-4.43%)
Mar 09, 2016 4.781 4.984 4.357 4.960 1,167,982 +0.27(+5.73%)
Mar 08, 2016 5.392 5.416 4.577 4.691 2,580,474 -0.72(-13.38%)
Mar 07, 2016 4.414 5.595 4.406 5.416 3,038,005 +0.94(+21.13%)
Mar 04, 2016 4.846 5.015 4.374 4.471 1,947,344 -0.31(-6.47%)
Mar 03, 2016 4.390 4.895 4.390 4.781 2,267,246 +0.38(+8.70%)
Mar 02, 2016 3.991 4.431 3.926 4.398 2,039,792 +0.38(+9.53%)
Mar 01, 2016 4.069 4.116 3.597 4.015 1,883,564 +0.00(+0.00%)
Feb 29, 2016 3.713 4.286 3.697 4.015 3,149,002 +0.36(+9.98%)
Feb 26, 2016 3.426 3.775 3.387 3.651 2,086,930 +0.26(+7.78%)
Feb 25, 2016 2.969 3.535 2.907 3.387 3,771,215 +0.44(+15.00%)
Feb 24, 2016 2.341 3.217 2.318 2.946 4,706,353 +0.46(+18.38%)
Feb 23, 2016 2.697 2.837 2.449 2.488 1,257,925 -0.23(-8.55%)
Feb 22, 2016 2.643 2.876 2.643 2.721 1,275,715 +0.14(+5.41%)
Feb 19, 2016 2.682 2.752 2.535 2.581 790,734 -0.14(-5.13%)
Feb 18, 2016 2.891 2.938 2.697 2.721 1,168,008 -0.17(-5.90%)
Feb 17, 2016 2.511 2.977 2.504 2.891 2,261,258 +0.41(+16.56%)
Feb 16, 2016 2.496 2.535 2.349 2.480 838,517 +0.03(+1.27%)
Feb 12, 2016 2.434 2.449 2.449 2.449 751,482 -0.02(-0.63%)
Feb 11, 2016 2.651 2.651 2.411 2.465 1,065,466 -0.18(-6.74%)
Feb 10, 2016 2.604 2.728 2.488 2.643 1,310,027 +0.08(+3.02%)
Feb 09, 2016 2.628 2.651 2.465 2.566 1,212,117 -0.10(-3.78%)
Feb 08, 2016 2.806 2.806 2.554 2.666 877,865 -0.18(-6.27%)
Feb 05, 2016 2.977 3.101 2.821 2.845 1,113,651 -0.16(-5.41%)
Feb 04, 2016 2.666 3.008 2.597 3.008 1,926,004 +0.39(+14.79%)
Feb 03, 2016 2.566 2.651 2.387 2.620 940,912 +0.11(+4.32%)
Feb 02, 2016 2.643 2.690 2.488 2.511 1,215,209 -0.20(-7.43%)
Feb 01, 2016 2.713 2.790 2.566 2.713 1,176,469 -0.05(-1.96%)
Jan 29, 2016 2.573 2.790 2.558 2.767 1,404,650 +0.19(+7.53%)
Jan 28, 2016 2.891 2.922 2.566 2.573 762,774 -0.24(-8.54%)
Jan 27, 2016 2.728 2.969 2.651 2.814 887,318 +0.06(+2.25%)
Jan 26, 2016 2.759 2.891 2.589 2.752 656,444 -0.01(-0.28%)
Jan 25, 2016 2.992 3.101 2.697 2.759 1,049,626 -0.24(-8.01%)
Jan 22, 2016 2.938 3.194 2.798 3.000 1,388,596 +0.17(+6.03%)
Jan 21, 2016 2.744 2.899 2.527 2.829 1,642,172 +0.01(+0.27%)
Jan 20, 2016 2.225 2.829 2.159 2.821 2,675,788 +0.50(+21.33%)
Jan 19, 2016 2.612 2.659 2.186 2.325 2,616,590 -0.26(-10.18%)
Jan 15, 2016 2.442 2.589 2.589 2.589 1,633,651 +0.03(+1.21%)
Jan 14, 2016 2.411 2.628 2.263 2.558 1,763,990 +0.16(+6.80%)
Jan 13, 2016 2.659 2.759 2.387 2.395 2,288,873 -0.26(-9.91%)
Jan 12, 2016 2.837 2.868 2.643 2.659 1,258,270 -0.11(-3.92%)
Jan 11, 2016 3.116 3.201 2.682 2.767 2,203,618 -0.36(-11.63%)
Jan 08, 2016 2.876 3.132 2.837 3.132 1,309,140 +0.31(+10.99%)
Jan 07, 2016 3.031 3.039 2.808 2.821 1,742,163 -0.31(-9.90%)
Jan 06, 2016 3.163 3.170 3.039 3.132 1,146,937 -0.12(-3.81%)
Jan 05, 2016 3.240 3.325 3.101 3.256 564,205 +0.02(+0.48%)
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.