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

Tronox Inc (NY: TROX )

18.72 -0.12 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 31, 2016 3.931 3.947 3.782 3.832 1,374,556 -0.01(-0.22%)
May 27, 2016 3.890 3.840 3.840 3.840 1,422,370 -0.04(-1.07%)
May 26, 2016 4.254 4.295 3.840 3.881 1,461,858 -0.26(-6.20%)
May 25, 2016 4.039 4.287 4.039 4.138 1,278,048 +0.17(+4.17%)
May 24, 2016 4.039 4.243 3.823 3.972 1,037,375 -0.07(-1.84%)
May 23, 2016 3.707 4.154 3.683 4.047 1,415,746 +0.34(+9.15%)
May 20, 2016 3.757 3.840 3.608 3.707 1,033,885 -0.02(-0.67%)
May 19, 2016 3.807 3.939 3.707 3.732 1,140,374 -0.14(-3.63%)
May 18, 2016 3.947 4.047 3.790 3.873 1,719,246 -0.16(-3.90%)
May 17, 2016 4.163 4.328 3.976 4.030 1,647,275 -0.14(-3.37%)
May 16, 2016 4.361 4.444 4.113 4.171 941,057 -0.11(-2.51%)
May 13, 2016 4.187 4.403 4.159 4.279 916,270 +0.09(+2.17%)
May 12, 2016 4.518 4.652 4.171 4.187 1,018,205 -0.27(-6.04%)
May 11, 2016 4.473 4.793 4.415 4.456 1,087,485 -0.02(-0.55%)
May 10, 2016 4.448 4.530 4.333 4.481 1,555,042 +0.07(+1.49%)
May 09, 2016 5.146 5.220 4.391 4.415 2,224,405 -0.94(-17.48%)
May 06, 2016 5.335 5.478 5.162 5.351 979,952 +0.02(+0.31%)
May 05, 2016 5.581 5.761 5.072 5.335 2,283,965 -0.39(-6.88%)
May 04, 2016 5.605 5.925 5.581 5.729 1,712,130 +0.09(+1.60%)
May 03, 2016 5.909 6.049 5.532 5.638 2,861,804 -0.28(-4.72%)
May 02, 2016 6.049 6.057 5.737 5.917 1,793,622 -0.06(-0.96%)
Apr 29, 2016 6.393 6.393 5.786 5.975 2,060,443 -0.34(-5.33%)
Apr 28, 2016 6.139 6.689 6.081 6.311 1,855,834 +0.17(+2.81%)
Apr 27, 2016 6.098 6.344 5.958 6.139 868,556 +0.02(+0.40%)
Apr 26, 2016 6.008 6.237 5.917 6.114 943,542 +0.14(+2.34%)
Apr 25, 2016 6.311 6.369 5.860 5.975 1,147,387 -0.36(-5.70%)
Apr 22, 2016 6.328 6.607 6.139 6.336 1,179,027 -0.02(-0.39%)
Apr 21, 2016 6.196 6.730 5.893 6.360 2,337,447 +0.21(+3.33%)
Apr 20, 2016 5.761 6.213 5.663 6.155 2,850,603 +0.37(+6.38%)
Apr 19, 2016 5.614 5.835 5.605 5.786 1,230,947 +0.29(+5.22%)
Apr 18, 2016 5.400 5.589 5.310 5.499 775,953 +0.02(+0.30%)
Apr 15, 2016 5.417 5.581 5.211 5.482 839,195 +0.02(+0.30%)
Apr 14, 2016 5.597 5.597 5.195 5.466 670,755 -0.06(-1.04%)
Apr 13, 2016 5.507 5.597 5.343 5.523 1,054,762 +0.10(+1.82%)
Apr 12, 2016 5.170 5.466 5.138 5.425 908,760 +0.23(+4.42%)
Apr 11, 2016 5.014 5.376 4.941 5.195 836,441 +0.22(+4.46%)
Apr 08, 2016 5.047 5.285 4.850 4.973 1,657,386 +0.02(+0.33%)
Apr 07, 2016 5.417 5.482 4.842 4.957 1,868,090 -0.46(-8.48%)
Apr 06, 2016 5.162 5.449 5.064 5.417 1,561,250 -0.16(-2.80%)
Apr 05, 2016 5.507 5.802 5.285 5.573 1,212,115 -0.02(-0.44%)
Apr 04, 2016 5.622 5.975 5.449 5.597 1,229,843 -0.02(-0.44%)
Apr 01, 2016 5.170 5.753 5.105 5.622 2,181,898 +0.38(+7.20%)
Mar 31, 2016 5.425 5.449 5.187 5.244 1,295,294 -0.20(-3.62%)
Mar 30, 2016 5.023 5.491 5.014 5.441 1,752,961 +0.48(+9.59%)
Mar 29, 2016 4.694 5.113 4.580 4.965 1,068,163 +0.23(+4.85%)
Mar 28, 2016 4.785 4.842 4.571 4.735 644,787 -0.01(-0.17%)
Mar 24, 2016 4.571 4.744 4.744 4.744 433,408 +0.02(+0.52%)
Mar 23, 2016 5.006 5.121 4.596 4.719 730,267 -0.40(-7.85%)
Mar 22, 2016 4.998 5.195 4.916 5.121 1,183,400 -0.02(-0.32%)
Mar 21, 2016 5.129 5.154 4.875 5.138 918,344 -0.03(-0.63%)
Mar 18, 2016 4.875 5.203 4.785 5.170 3,381,264 +0.43(+9.00%)
Mar 17, 2016 4.342 4.859 4.300 4.744 2,626,000 +0.43(+10.10%)
Mar 16, 2016 4.538 4.547 4.136 4.309 1,521,104 -0.08(-1.87%)
Mar 15, 2016 4.506 4.653 4.333 4.391 1,055,320 -0.33(-6.96%)
Mar 14, 2016 4.809 4.834 4.547 4.719 840,642 -0.04(-0.86%)
Mar 11, 2016 4.867 4.932 4.653 4.760 807,267 -0.02(-0.34%)
Mar 10, 2016 4.957 5.031 4.604 4.777 754,863 -0.22(-4.43%)
Mar 09, 2016 4.818 5.023 4.391 4.998 1,159,070 +0.27(+5.73%)
Mar 08, 2016 5.433 5.458 4.612 4.727 2,560,783 -0.73(-13.38%)
Mar 07, 2016 4.448 5.638 4.440 5.458 3,014,822 +0.95(+21.13%)
Mar 04, 2016 4.883 5.053 4.407 4.506 1,932,485 -0.31(-6.47%)
Mar 03, 2016 4.424 4.932 4.424 4.818 2,249,945 +0.39(+8.70%)
Mar 02, 2016 4.021 4.465 3.956 4.432 2,024,227 +0.39(+9.53%)
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.