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

Tronox Inc (NY: TROX )

19.38 +0.30 (+1.57%)
Streaming Delayed Price Updated: 1:57 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, 2018 6.743 6.743 6.353 6.598 1,497,756 -0.01(-0.13%)
Dec 28, 2018 6.700 6.853 6.548 6.607 913,887 -0.08(-1.14%)
Dec 27, 2018 6.463 6.700 6.293 6.683 895,748 +0.10(+1.55%)
Dec 26, 2018 6.124 6.598 5.928 6.582 1,239,676 +0.52(+8.53%)
Dec 24, 2018 5.988 6.251 5.895 6.064 653,551 -0.07(-1.11%)
Dec 21, 2018 6.191 6.319 6.039 6.132 2,208,492 -0.06(-0.96%)
Dec 20, 2018 6.234 6.429 5.861 6.191 1,759,741 -0.09(-1.48%)
Dec 19, 2018 6.327 6.633 6.191 6.285 2,215,260 -0.03(-0.40%)
Dec 18, 2018 6.217 6.514 6.217 6.310 1,131,011 +0.12(+1.92%)
Dec 17, 2018 6.276 6.683 6.098 6.191 3,003,027 -0.16(-2.54%)
Dec 14, 2018 6.573 6.620 6.246 6.353 1,834,023 -0.23(-3.48%)
Dec 13, 2018 6.539 6.870 6.488 6.582 1,994,203 +0.02(+0.26%)
Dec 12, 2018 6.115 6.658 6.115 6.565 3,174,302 +0.53(+8.86%)
Dec 11, 2018 6.259 6.344 6.013 6.030 5,661,648 +0.05(+0.85%)
Dec 10, 2018 6.174 6.514 5.954 5.979 3,564,416 -0.21(-3.42%)
Dec 07, 2018 6.624 6.827 6.119 6.191 4,142,381 -0.33(-5.07%)
Dec 06, 2018 7.922 7.989 5.479 6.522 16,692,042 -1.97(-23.18%)
Dec 04, 2018 9.262 9.448 8.456 8.490 1,171,747 -0.77(-8.33%)
Dec 03, 2018 9.185 9.431 9.033 9.262 914,509 +0.29(+3.21%)
Nov 30, 2018 8.965 9.202 8.812 8.973 967,888 -0.07(-0.75%)
Nov 29, 2018 8.914 9.134 8.481 9.041 1,421,631 +0.07(+0.76%)
Nov 28, 2018 9.194 9.260 8.757 8.973 1,678,285 -0.14(-1.58%)
Nov 27, 2018 9.143 9.228 8.838 9.117 1,330,913 -0.14(-1.56%)
Nov 26, 2018 9.296 9.618 9.075 9.262 971,786 +0.07(+0.74%)
Nov 23, 2018 9.168 9.440 9.160 9.194 542,012 -0.17(-1.77%)
Nov 21, 2018 9.359 9.359 9.359 0 +0.43(+4.82%)
Nov 20, 2018 8.759 8.988 8.422 8.928 3,922,726 -0.04(-0.47%)
Nov 19, 2018 9.047 9.482 8.954 8.971 1,517,621 -0.28(-3.01%)
Nov 16, 2018 9.756 9.807 8.928 9.249 3,497,020 -0.62(-6.25%)
Nov 15, 2018 9.663 10.00 9.663 9.866 1,651,971 +0.14(+1.39%)
Nov 14, 2018 9.782 10.04 9.604 9.731 1,502,018 +0.08(+0.79%)
Nov 13, 2018 9.815 10.12 9.545 9.655 2,304,531 -0.13(-1.30%)
Nov 12, 2018 10.50 10.50 9.756 9.782 1,796,340 -0.81(-7.66%)
Nov 09, 2018 10.59 10.72 10.28 10.59 1,334,689 -0.18(-1.65%)
Nov 08, 2018 10.89 11.08 10.65 10.77 1,994,081 -0.25(-2.30%)
Nov 07, 2018 10.90 11.05 10.23 11.02 3,353,081 +0.24(+2.27%)
Nov 06, 2018 10.26 11.56 9.984 10.78 4,026,674 +0.71(+7.05%)
Nov 05, 2018 10.26 10.31 9.934 10.07 1,885,353 -0.18(-1.73%)
Nov 02, 2018 10.26 10.42 9.917 10.25 1,637,049 -0.03(-0.33%)
Nov 01, 2018 9.925 10.39 9.714 10.28 1,942,513 +0.61(+6.29%)
Oct 31, 2018 9.841 9.976 9.621 9.672 1,594,587 +0.01(+0.09%)
Oct 30, 2018 9.334 9.756 9.207 9.663 2,287,514 +0.29(+3.06%)
Oct 29, 2018 9.782 10.11 9.266 9.376 3,081,798 -0.18(-1.86%)
Oct 26, 2018 9.579 9.655 9.224 9.553 2,555,847 -0.21(-2.16%)
Oct 25, 2018 9.325 9.841 9.317 9.765 1,490,900 +0.56(+6.05%)
Oct 24, 2018 10.09 10.18 9.199 9.207 2,890,215 -0.88(-8.71%)
Oct 23, 2018 10.06 10.34 9.815 10.09 1,578,870 -0.22(-2.13%)
Oct 22, 2018 10.46 10.52 9.950 10.31 2,310,730 -0.12(-1.13%)
Oct 19, 2018 10.41 10.62 10.31 10.42 1,839,253 +0.00(+0.00%)
Oct 18, 2018 10.38 10.52 10.21 10.42 1,760,252 -0.04(-0.40%)
Oct 17, 2018 10.47 10.56 10.35 10.47 987,503 -0.02(-0.16%)
Oct 16, 2018 10.12 10.52 9.984 10.48 1,618,720 +0.46(+4.64%)
Oct 15, 2018 10.04 10.35 9.934 10.02 858,960 -0.03(-0.34%)
Oct 12, 2018 10.02 10.17 9.798 10.05 1,366,417 +0.21(+2.15%)
Oct 11, 2018 10.27 10.54 9.815 9.841 2,440,171 -0.04(-0.43%)
Oct 10, 2018 9.241 10.04 9.080 9.883 4,070,968 +0.52(+5.50%)
Oct 09, 2018 10.18 10.26 9.249 9.368 1,465,361 -0.89(-8.65%)
Oct 08, 2018 10.04 10.31 9.646 10.25 2,827,306 +0.16(+1.59%)
Oct 05, 2018 10.55 10.64 10.08 10.09 1,403,472 -0.42(-4.02%)
Oct 04, 2018 10.85 10.91 10.33 10.52 1,174,973 -0.36(-3.34%)
Oct 03, 2018 10.76 11.18 10.57 10.88 1,248,789 +0.18(+1.66%)
Oct 02, 2018 10.31 10.74 10.31 10.70 1,228,479 +0.22(+2.09%)
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.