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 (%)
Apr 29, 2016 6.345 6.345 5.742 5.929 2,076,287 -0.33(-5.33%)
Apr 28, 2016 6.092 6.638 6.035 6.263 1,870,104 +0.17(+2.81%)
Apr 27, 2016 6.051 6.296 5.913 6.092 875,235 +0.02(+0.40%)
Apr 26, 2016 5.962 6.190 5.872 6.068 950,797 +0.14(+2.34%)
Apr 25, 2016 6.263 6.320 5.815 5.929 1,156,210 -0.36(-5.70%)
Apr 22, 2016 6.279 6.556 6.092 6.287 1,188,093 -0.02(-0.39%)
Apr 21, 2016 6.149 6.678 5.848 6.312 2,355,420 +0.20(+3.33%)
Apr 20, 2016 5.717 6.165 5.620 6.108 2,872,522 +0.37(+6.38%)
Apr 19, 2016 5.571 5.791 5.563 5.742 1,240,412 +0.29(+5.22%)
Apr 18, 2016 5.359 5.546 5.269 5.457 781,919 +0.02(+0.30%)
Apr 15, 2016 5.375 5.538 5.172 5.440 845,647 +0.02(+0.30%)
Apr 14, 2016 5.554 5.554 5.155 5.424 675,913 -0.06(-1.04%)
Apr 13, 2016 5.465 5.554 5.302 5.481 1,062,872 +0.10(+1.82%)
Apr 12, 2016 5.131 5.424 5.098 5.383 915,748 +0.23(+4.42%)
Apr 11, 2016 4.976 5.335 4.903 5.155 842,873 +0.22(+4.46%)
Apr 08, 2016 5.009 5.245 4.813 4.936 1,670,130 +0.02(+0.33%)
Apr 07, 2016 5.375 5.440 4.805 4.919 1,882,455 -0.46(-8.48%)
Apr 06, 2016 5.123 5.408 5.025 5.375 1,573,255 -0.15(-2.80%)
Apr 05, 2016 5.465 5.758 5.245 5.530 1,221,435 -0.02(-0.44%)
Apr 04, 2016 5.579 5.929 5.408 5.554 1,239,300 -0.02(-0.44%)
Apr 01, 2016 5.131 5.709 5.066 5.579 2,198,675 +0.37(+7.20%)
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%)
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.