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 30, 2016 8.556 8.556 8.556 0 -0.02(-0.19%)
Dec 29, 2016 8.838 8.913 8.473 8.573 781,849 -0.27(-3.10%)
Dec 28, 2016 8.938 9.038 8.764 8.847 617,554 -0.03(-0.37%)
Dec 27, 2016 8.971 9.145 8.872 8.880 430,297 -0.09(-1.02%)
Dec 23, 2016 8.971 8.971 8.971 0 +0.04(+0.46%)
Dec 22, 2016 9.536 9.536 8.855 8.930 1,022,122 -0.57(-6.03%)
Dec 21, 2016 9.552 9.613 9.361 9.502 647,790 -0.04(-0.43%)
Dec 20, 2016 9.569 9.627 9.428 9.544 648,403 +0.00(+0.00%)
Dec 19, 2016 9.461 9.652 9.461 9.544 1,331,779 +0.08(+0.88%)
Dec 16, 2016 9.610 9.784 9.436 9.461 942,282 -0.14(-1.47%)
Dec 15, 2016 9.461 9.843 9.295 9.602 1,023,935 +0.17(+1.85%)
Dec 14, 2016 9.610 9.776 9.428 9.428 1,250,843 -0.25(-2.57%)
Dec 13, 2016 9.776 9.984 9.444 9.677 1,178,533 -0.02(-0.26%)
Dec 12, 2016 9.809 9.901 9.428 9.701 1,178,903 -0.07(-0.68%)
Dec 09, 2016 9.784 9.959 9.660 9.768 1,222,616 +0.06(+0.60%)
Dec 08, 2016 9.212 9.809 9.212 9.710 2,228,017 +0.53(+5.79%)
Dec 07, 2016 9.328 9.386 9.112 9.179 721,644 -0.13(-1.43%)
Dec 06, 2016 9.237 9.361 9.129 9.311 755,256 +0.07(+0.81%)
Dec 05, 2016 9.162 9.428 9.079 9.237 1,246,082 +0.17(+1.92%)
Dec 02, 2016 9.038 9.121 8.618 9.062 1,235,707 +0.02(+0.18%)
Dec 01, 2016 9.536 9.544 8.921 9.046 1,304,901 -0.37(-3.88%)
Nov 30, 2016 9.619 9.776 9.394 9.411 1,898,307 -0.03(-0.35%)
Nov 29, 2016 9.004 9.444 8.963 9.444 1,328,685 +0.32(+3.45%)
Nov 28, 2016 9.162 9.262 9.013 9.129 1,222,484 -0.02(-0.27%)
Nov 25, 2016 9.262 9.383 8.996 9.154 436,045 -0.07(-0.81%)
Nov 23, 2016 9.228 9.228 9.228 0 +0.17(+1.83%)
Nov 22, 2016 9.212 9.212 8.959 9.062 2,303,046 -0.07(-0.73%)
Nov 21, 2016 9.311 9.311 8.556 9.129 1,932,875 +0.61(+7.11%)
Nov 18, 2016 8.241 8.556 8.150 8.523 957,223 +0.28(+3.42%)
Nov 17, 2016 8.473 8.573 7.793 8.241 1,425,840 -0.35(-4.06%)
Nov 16, 2016 8.930 9.154 8.526 8.589 1,855,720 -0.27(-3.00%)
Nov 15, 2016 7.984 8.896 7.967 8.855 2,467,981 +0.89(+11.15%)
Nov 14, 2016 8.116 8.299 7.818 7.967 1,432,127 -0.10(-1.29%)
Nov 11, 2016 7.848 8.137 7.716 8.071 1,451,891 +0.22(+2.84%)
Nov 10, 2016 8.219 8.252 7.831 7.848 2,539,269 -0.04(-0.52%)
Nov 09, 2016 7.872 8.046 7.641 7.889 1,558,159 -0.08(-1.04%)
Nov 08, 2016 7.691 8.203 7.649 7.972 2,199,626 +0.20(+2.55%)
Nov 07, 2016 7.683 7.848 7.550 7.773 2,567,034 +0.40(+5.49%)
Nov 04, 2016 6.898 7.629 6.807 7.369 2,382,968 +0.53(+7.73%)
Nov 03, 2016 6.435 7.509 6.427 6.840 1,987,552 +0.59(+9.52%)
Nov 02, 2016 6.609 6.691 6.113 6.245 1,485,669 -0.39(-5.85%)
Nov 01, 2016 6.757 6.840 6.489 6.633 842,132 -0.06(-0.86%)
Oct 31, 2016 7.022 7.105 6.675 6.691 610,489 -0.32(-4.59%)
Oct 28, 2016 6.898 7.282 6.898 7.013 527,127 +0.12(+1.68%)
Oct 27, 2016 7.055 7.055 6.832 6.898 390,311 -0.08(-1.18%)
Oct 26, 2016 6.939 7.137 6.840 6.980 482,900 -0.10(-1.40%)
Oct 25, 2016 7.195 7.245 6.964 7.079 447,690 -0.06(-0.81%)
Oct 24, 2016 7.410 7.426 6.889 7.137 642,389 -0.20(-2.70%)
Oct 21, 2016 7.360 7.604 7.303 7.336 505,694 -0.24(-3.16%)
Oct 20, 2016 7.253 7.592 7.220 7.575 522,758 +0.24(+3.27%)
Oct 19, 2016 7.327 7.567 7.203 7.336 445,019 -0.01(-0.11%)
Oct 18, 2016 7.146 7.509 7.079 7.344 1,572,929 +0.36(+5.21%)
Oct 17, 2016 6.617 7.088 6.499 6.980 844,960 +0.34(+5.10%)
Oct 14, 2016 6.881 7.013 6.460 6.642 995,804 -0.15(-2.19%)
Oct 13, 2016 6.774 6.931 6.493 6.790 980,067 -0.17(-2.49%)
Oct 12, 2016 7.146 7.162 6.881 6.964 708,626 -0.18(-2.54%)
Oct 11, 2016 7.492 7.492 7.055 7.146 1,234,588 -0.45(-5.98%)
Oct 10, 2016 7.848 7.972 7.592 7.600 519,862 -0.07(-0.86%)
Oct 07, 2016 8.096 8.096 7.616 7.666 619,231 -0.36(-4.53%)
Oct 06, 2016 8.038 8.104 7.872 8.029 363,041 -0.04(-0.51%)
Oct 05, 2016 7.765 8.162 7.691 8.071 920,010 +0.42(+5.51%)
Oct 04, 2016 7.716 7.823 7.517 7.649 742,368 -0.13(-1.70%)
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.