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

Tronox Inc (NY: TROX )

19.20 -0.30 (-1.54%)
Official Closing 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 (%)
Sep 30, 2016 7.716 7.889 7.641 7.740 1,005,215 +0.12(+1.63%)
Sep 29, 2016 7.889 7.972 7.596 7.616 562,721 -0.27(-3.46%)
Sep 28, 2016 7.815 8.013 7.559 7.889 981,427 +0.17(+2.25%)
Sep 27, 2016 7.245 7.848 7.245 7.716 921,644 +0.37(+5.06%)
Sep 26, 2016 7.526 7.674 7.319 7.344 554,292 -0.25(-3.26%)
Sep 23, 2016 7.435 7.616 7.348 7.592 1,007,771 +0.13(+1.77%)
Sep 22, 2016 7.526 7.633 7.400 7.459 1,210,067 +0.12(+1.69%)
Sep 21, 2016 7.336 7.459 7.162 7.336 767,087 +0.21(+3.02%)
Sep 20, 2016 7.443 7.476 7.079 7.121 444,087 -0.25(-3.36%)
Sep 19, 2016 7.319 7.435 7.253 7.369 797,251 +0.12(+1.59%)
Sep 16, 2016 6.956 7.344 6.947 7.253 1,074,070 +0.23(+3.29%)
Sep 15, 2016 6.906 7.220 6.823 7.022 829,440 +0.00(+0.00%)
Sep 14, 2016 6.642 7.096 6.642 7.022 745,946 +0.42(+6.38%)
Sep 13, 2016 6.799 6.947 6.319 6.600 952,825 -0.47(-6.66%)
Sep 12, 2016 6.774 7.137 6.716 7.071 625,269 +0.08(+1.18%)
Sep 09, 2016 7.451 7.451 6.770 6.989 859,649 -0.61(-8.04%)
Sep 08, 2016 7.757 7.757 7.459 7.600 664,668 +0.05(+0.66%)
Sep 07, 2016 7.468 7.608 7.344 7.550 670,369 +0.05(+0.66%)
Sep 06, 2016 7.691 7.922 7.418 7.501 692,302 -0.12(-1.52%)
Sep 02, 2016 7.526 7.616 7.616 7.616 661,440 +0.21(+2.90%)
Sep 01, 2016 7.583 7.641 7.245 7.402 770,823 -0.14(-1.86%)
Aug 31, 2016 7.872 7.911 7.323 7.542 1,251,915 -0.40(-4.99%)
Aug 30, 2016 7.798 8.195 7.732 7.939 1,572,015 +0.15(+1.91%)
Aug 29, 2016 7.162 7.806 7.075 7.790 1,309,641 +0.64(+9.02%)
Aug 26, 2016 7.303 7.542 7.038 7.146 820,442 -0.10(-1.37%)
Aug 25, 2016 7.071 7.286 7.030 7.245 540,934 +0.16(+2.21%)
Aug 24, 2016 7.327 7.393 7.071 7.088 965,340 -0.22(-3.05%)
Aug 23, 2016 7.030 7.488 7.022 7.311 1,374,272 +0.33(+4.73%)
Aug 22, 2016 6.840 6.997 6.749 6.980 505,422 +0.04(+0.60%)
Aug 19, 2016 6.906 6.956 6.799 6.939 534,827 -0.04(-0.59%)
Aug 18, 2016 6.757 6.997 6.683 6.980 629,281 +0.25(+3.68%)
Aug 17, 2016 6.650 6.774 6.435 6.733 858,525 +0.01(+0.12%)
Aug 16, 2016 6.980 6.980 6.692 6.724 1,188,508 -0.18(-2.63%)
Aug 15, 2016 6.419 6.910 6.419 6.906 1,341,849 +0.58(+9.21%)
Aug 12, 2016 6.447 6.554 6.094 6.324 1,049,180 -0.15(-2.28%)
Aug 11, 2016 6.406 6.521 6.319 6.471 920,377 +0.11(+1.81%)
Aug 10, 2016 6.422 6.463 6.184 6.356 1,127,753 -0.04(-0.64%)
Aug 09, 2016 5.987 6.398 5.889 6.398 1,687,940 +0.40(+6.71%)
Aug 08, 2016 5.601 6.069 5.552 5.995 2,026,661 +0.39(+6.88%)
Aug 05, 2016 5.404 5.642 5.330 5.609 1,371,076 +0.23(+4.27%)
Aug 04, 2016 5.626 5.929 5.248 5.379 2,071,944 +0.09(+1.71%)
Aug 03, 2016 4.969 5.363 4.927 5.289 1,452,965 +0.25(+5.06%)
Aug 02, 2016 5.149 5.322 5.010 5.034 577,466 -0.09(-1.76%)
Aug 01, 2016 5.330 5.330 5.075 5.125 728,943 -0.21(-3.85%)
Jul 29, 2016 5.256 5.412 5.149 5.330 1,203,583 +0.05(+0.93%)
Jul 28, 2016 5.593 5.626 5.260 5.281 1,159,110 -0.34(-5.99%)
Jul 27, 2016 5.626 5.732 5.470 5.617 1,238,437 +0.06(+1.03%)
Jul 26, 2016 5.338 5.609 5.174 5.560 1,114,704 +0.23(+4.31%)
Jul 25, 2016 5.453 5.453 5.264 5.330 833,696 -0.15(-2.70%)
Jul 22, 2016 5.543 5.593 5.391 5.478 1,020,515 -0.14(-2.49%)
Jul 21, 2016 5.511 5.782 5.478 5.617 1,634,950 +0.14(+2.55%)
Jul 20, 2016 5.584 5.584 5.207 5.478 1,492,800 -0.02(-0.30%)
Jul 19, 2016 5.683 5.835 5.420 5.494 1,919,368 -0.27(-4.70%)
Jul 18, 2016 5.428 5.773 5.026 5.765 2,615,185 +0.26(+4.78%)
Jul 15, 2016 5.387 5.511 5.149 5.502 1,763,760 +0.16(+2.92%)
Jul 14, 2016 5.166 5.371 5.092 5.346 2,016,556 +0.26(+5.17%)
Jul 13, 2016 4.936 5.133 4.821 5.084 1,700,688 +0.21(+4.21%)
Jul 12, 2016 4.509 5.010 4.451 4.878 2,225,783 +0.48(+11.03%)
Jul 11, 2016 4.172 4.410 4.090 4.394 1,728,285 +0.25(+5.94%)
Jul 08, 2016 3.819 4.156 3.745 4.147 1,118,092 +0.40(+10.75%)
Jul 07, 2016 3.753 3.835 3.564 3.745 1,452,126 +0.01(+0.22%)
Jul 06, 2016 3.613 3.770 3.490 3.737 940,041 +0.11(+2.94%)
Jul 05, 2016 3.761 3.819 3.425 3.630 1,166,866 -0.25(-6.36%)
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.