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, 2018 9.013 9.252 8.860 9.022 962,672 -0.07(-0.75%)
Nov 29, 2018 8.962 9.184 8.527 9.090 1,413,970 +0.07(+0.76%)
Nov 28, 2018 9.244 9.310 8.804 9.022 1,669,241 -0.14(-1.58%)
Nov 27, 2018 9.192 9.278 8.885 9.167 1,323,741 -0.14(-1.56%)
Nov 26, 2018 9.346 9.670 9.124 9.312 966,549 +0.07(+0.74%)
Nov 23, 2018 9.218 9.491 9.209 9.244 539,091 -0.17(-1.77%)
Nov 21, 2018 9.410 9.410 9.410 0 +0.43(+4.83%)
Nov 20, 2018 8.807 9.036 8.467 8.977 3,901,587 -0.04(-0.47%)
Nov 19, 2018 9.096 9.533 9.002 9.019 1,509,443 -0.28(-3.01%)
Nov 16, 2018 9.809 9.860 8.977 9.299 3,478,175 -0.62(-6.25%)
Nov 15, 2018 9.716 10.06 9.716 9.919 1,643,069 +0.14(+1.39%)
Nov 14, 2018 9.835 10.10 9.656 9.784 1,493,924 +0.08(+0.79%)
Nov 13, 2018 9.868 10.17 9.597 9.707 2,292,112 -0.13(-1.30%)
Nov 12, 2018 10.56 10.56 9.809 9.835 1,786,660 -0.82(-7.66%)
Nov 09, 2018 10.65 10.78 10.34 10.65 1,327,497 -0.18(-1.65%)
Nov 08, 2018 10.95 11.14 10.71 10.83 1,983,335 -0.25(-2.30%)
Nov 07, 2018 10.96 11.11 10.28 11.08 3,335,011 +0.25(+2.27%)
Nov 06, 2018 10.32 11.63 10.04 10.84 4,004,975 +0.71(+7.05%)
Nov 05, 2018 10.32 10.36 9.987 10.12 1,875,193 -0.18(-1.73%)
Nov 02, 2018 10.32 10.48 9.970 10.30 1,628,227 -0.03(-0.33%)
Nov 01, 2018 9.979 10.45 9.767 10.34 1,932,045 +0.61(+6.29%)
Oct 31, 2018 9.894 10.03 9.673 9.724 1,585,994 +0.01(+0.09%)
Oct 30, 2018 9.384 9.809 9.257 9.716 2,275,187 +0.29(+3.06%)
Oct 29, 2018 9.835 10.17 9.316 9.427 3,065,190 -0.18(-1.86%)
Oct 26, 2018 9.631 9.707 9.274 9.605 2,542,074 -0.21(-2.16%)
Oct 25, 2018 9.376 9.894 9.367 9.818 1,482,866 +0.56(+6.06%)
Oct 24, 2018 10.14 10.23 9.249 9.257 2,874,640 -0.88(-8.71%)
Oct 23, 2018 10.11 10.39 9.868 10.14 1,570,362 -0.22(-2.13%)
Oct 22, 2018 10.51 10.57 10.00 10.36 2,298,278 -0.12(-1.13%)
Oct 19, 2018 10.47 10.68 10.36 10.48 1,829,341 +0.00(+0.00%)
Oct 18, 2018 10.44 10.58 10.27 10.48 1,750,767 -0.04(-0.40%)
Oct 17, 2018 10.53 10.62 10.40 10.52 982,182 -0.02(-0.16%)
Oct 16, 2018 10.17 10.58 10.04 10.54 1,609,997 +0.47(+4.64%)
Oct 15, 2018 10.10 10.40 9.987 10.07 854,331 -0.03(-0.34%)
Oct 12, 2018 10.07 10.23 9.851 10.11 1,359,054 +0.21(+2.15%)
Oct 11, 2018 10.33 10.60 9.868 9.894 2,427,021 -0.04(-0.43%)
Oct 10, 2018 9.291 10.10 9.130 9.936 4,049,030 +0.52(+5.50%)
Oct 09, 2018 10.23 10.31 9.299 9.418 1,457,464 -0.89(-8.65%)
Oct 08, 2018 10.10 10.36 9.699 10.31 2,812,070 +0.16(+1.59%)
Oct 05, 2018 10.61 10.70 10.13 10.15 1,395,909 -0.42(-4.02%)
Oct 04, 2018 10.90 10.97 10.39 10.57 1,168,641 -0.37(-3.34%)
Oct 03, 2018 10.82 11.24 10.63 10.94 1,242,060 +0.18(+1.66%)
Oct 02, 2018 10.36 10.79 10.36 10.76 1,221,859 +0.22(+2.09%)
Oct 01, 2018 10.18 10.76 9.877 10.54 2,152,792 +0.39(+3.85%)
Sep 28, 2018 10.23 10.46 10.01 10.15 1,755,749 -0.23(-2.21%)
Sep 27, 2018 10.45 10.54 10.26 10.38 1,050,625 -0.07(-0.65%)
Sep 26, 2018 10.51 10.91 10.40 10.45 1,671,057 -0.08(-0.81%)
Sep 25, 2018 10.79 10.88 10.45 10.53 2,348,790 -0.43(-3.95%)
Sep 24, 2018 11.33 11.35 10.54 10.96 1,988,508 -0.44(-3.87%)
Sep 21, 2018 11.66 11.72 11.36 11.41 1,169,596 -0.23(-1.97%)
Sep 20, 2018 11.47 11.84 11.38 11.63 1,061,105 +0.27(+2.39%)
Sep 19, 2018 11.23 11.45 11.19 11.36 776,250 +0.18(+1.60%)
Sep 18, 2018 11.30 11.41 11.15 11.18 863,750 -0.06(-0.53%)
Sep 17, 2018 11.03 11.47 11.03 11.24 1,456,926 +0.16(+1.46%)
Sep 14, 2018 11.35 11.39 10.87 11.08 3,041,681 -0.30(-2.61%)
Sep 13, 2018 11.51 11.63 10.95 11.38 3,240,701 -0.07(-0.59%)
Sep 12, 2018 12.33 12.48 11.32 11.45 2,513,980 -0.82(-6.71%)
Sep 11, 2018 12.62 12.62 11.85 12.27 2,554,527 -0.64(-4.93%)
Sep 10, 2018 12.99 13.05 12.59 12.91 1,158,524 -0.01(-0.07%)
Sep 07, 2018 13.20 13.20 12.72 12.92 1,553,810 -0.37(-2.75%)
Sep 06, 2018 13.61 13.69 13.18 13.28 1,080,052 -0.41(-2.98%)
Sep 05, 2018 13.23 13.84 12.37 13.69 5,149,651 +0.48(+3.67%)
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.