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

Tronox Inc (NY: TROX )

18.84 -0.34 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 9.682 9.840 9.456 9.473 1,885,948 -0.03(-0.35%)
Nov 29, 2016 9.063 9.506 9.022 9.506 1,320,035 +0.32(+3.45%)
Nov 28, 2016 9.222 9.322 9.072 9.189 1,214,525 -0.03(-0.27%)
Nov 25, 2016 9.322 9.445 9.055 9.214 433,206 -0.08(-0.81%)
Nov 23, 2016 9.289 9.289 9.289 0 +0.17(+1.83%)
Nov 22, 2016 9.272 9.272 9.017 9.122 2,288,052 -0.07(-0.73%)
Nov 21, 2016 9.372 9.372 8.612 9.189 1,920,291 +0.61(+7.11%)
Nov 18, 2016 8.295 8.612 8.203 8.579 950,992 +0.28(+3.42%)
Nov 17, 2016 8.529 8.629 7.844 8.295 1,416,557 -0.35(-4.06%)
Nov 16, 2016 8.988 9.214 8.582 8.646 1,843,638 -0.27(-3.00%)
Nov 15, 2016 8.036 8.955 8.019 8.913 2,451,913 +0.89(+11.15%)
Nov 14, 2016 8.170 8.353 7.869 8.019 1,422,803 -0.10(-1.29%)
Nov 11, 2016 7.899 8.190 7.766 8.124 1,442,439 +0.22(+2.84%)
Nov 10, 2016 8.273 8.307 7.883 7.899 2,522,737 -0.04(-0.52%)
Nov 09, 2016 7.924 8.099 7.691 7.941 1,548,014 -0.08(-1.04%)
Nov 08, 2016 7.741 8.257 7.700 8.024 2,185,305 +0.20(+2.55%)
Nov 07, 2016 7.733 7.899 7.600 7.824 2,550,321 +0.41(+5.49%)
Nov 04, 2016 6.943 7.679 6.851 7.417 2,367,454 +0.53(+7.73%)
Nov 03, 2016 6.477 7.558 6.469 6.885 1,974,612 +0.60(+9.52%)
Nov 02, 2016 6.652 6.735 6.153 6.286 1,475,997 -0.39(-5.85%)
Nov 01, 2016 6.802 6.885 6.531 6.677 836,649 -0.06(-0.86%)
Oct 31, 2016 7.068 7.151 6.718 6.735 606,514 -0.32(-4.59%)
Oct 28, 2016 6.943 7.330 6.943 7.059 523,695 +0.12(+1.68%)
Oct 27, 2016 7.101 7.101 6.876 6.943 387,770 -0.08(-1.18%)
Oct 26, 2016 6.985 7.184 6.885 7.026 479,756 -0.10(-1.40%)
Oct 25, 2016 7.242 7.292 7.009 7.126 444,775 -0.06(-0.81%)
Oct 24, 2016 7.458 7.475 6.935 7.184 638,207 -0.20(-2.70%)
Oct 21, 2016 7.409 7.654 7.350 7.384 502,402 -0.24(-3.16%)
Oct 20, 2016 7.300 7.641 7.267 7.625 519,355 +0.24(+3.27%)
Oct 19, 2016 7.375 7.616 7.251 7.384 442,122 -0.01(-0.11%)
Oct 18, 2016 7.192 7.558 7.126 7.392 1,562,688 +0.37(+5.21%)
Oct 17, 2016 6.660 7.134 6.542 7.026 839,459 +0.34(+5.10%)
Oct 14, 2016 6.926 7.059 6.502 6.685 989,321 -0.15(-2.19%)
Oct 13, 2016 6.818 6.976 6.535 6.835 973,687 -0.17(-2.49%)
Oct 12, 2016 7.192 7.209 6.926 7.009 704,013 -0.18(-2.54%)
Oct 11, 2016 7.542 7.542 7.101 7.192 1,226,550 -0.46(-5.98%)
Oct 10, 2016 7.899 8.024 7.641 7.650 516,478 -0.07(-0.86%)
Oct 07, 2016 8.149 8.149 7.666 7.716 615,200 -0.37(-4.53%)
Oct 06, 2016 8.090 8.157 7.924 8.082 360,678 -0.04(-0.51%)
Oct 05, 2016 7.816 8.215 7.741 8.124 914,020 +0.42(+5.51%)
Oct 04, 2016 7.766 7.874 7.567 7.700 737,534 -0.13(-1.70%)
Oct 03, 2016 7.700 7.891 7.575 7.833 699,583 +0.04(+0.53%)
Sep 30, 2016 7.766 7.941 7.691 7.791 998,671 +0.12(+1.63%)
Sep 29, 2016 7.941 8.024 7.646 7.666 559,057 -0.27(-3.46%)
Sep 28, 2016 7.866 8.065 7.608 7.941 975,037 +0.17(+2.25%)
Sep 27, 2016 7.292 7.899 7.292 7.766 915,644 +0.37(+5.06%)
Sep 26, 2016 7.575 7.725 7.367 7.392 550,683 -0.25(-3.26%)
Sep 23, 2016 7.483 7.666 7.396 7.641 1,001,210 +0.13(+1.77%)
Sep 22, 2016 7.575 7.683 7.448 7.508 1,202,189 +0.12(+1.69%)
Sep 21, 2016 7.384 7.508 7.209 7.384 762,093 +0.22(+3.02%)
Sep 20, 2016 7.492 7.525 7.126 7.167 441,196 -0.25(-3.36%)
Sep 19, 2016 7.367 7.483 7.300 7.417 792,061 +0.12(+1.59%)
Sep 16, 2016 7.001 7.392 6.993 7.300 1,067,077 +0.23(+3.29%)
Sep 15, 2016 6.951 7.267 6.868 7.068 824,040 +0.00(+0.00%)
Sep 14, 2016 6.685 7.142 6.685 7.068 741,089 +0.42(+6.38%)
Sep 13, 2016 6.843 6.993 6.361 6.644 946,622 -0.47(-6.66%)
Sep 12, 2016 6.818 7.184 6.760 7.118 621,199 +0.08(+1.18%)
Sep 09, 2016 7.500 7.500 6.814 7.034 854,052 -0.62(-8.04%)
Sep 08, 2016 7.808 7.808 7.508 7.650 660,340 +0.05(+0.66%)
Sep 07, 2016 7.517 7.658 7.392 7.600 666,005 +0.05(+0.66%)
Sep 06, 2016 7.741 7.974 7.467 7.550 687,795 -0.12(-1.52%)
Sep 02, 2016 7.575 7.666 7.666 7.666 657,134 +0.22(+2.90%)
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.