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 (%)
Dec 31, 2018 6.779 6.779 6.387 6.634 1,489,685 -0.01(-0.13%)
Dec 28, 2018 6.737 6.890 6.583 6.643 908,962 -0.08(-1.14%)
Dec 27, 2018 6.498 6.737 6.327 6.720 890,921 +0.10(+1.55%)
Dec 26, 2018 6.157 6.634 5.961 6.617 1,232,995 +0.52(+8.53%)
Dec 24, 2018 6.020 6.285 5.926 6.097 650,029 -0.07(-1.11%)
Dec 21, 2018 6.225 6.353 6.071 6.165 2,196,591 -0.06(-0.96%)
Dec 20, 2018 6.268 6.464 5.892 6.225 1,750,258 -0.09(-1.48%)
Dec 19, 2018 6.361 6.669 6.225 6.319 2,203,322 -0.03(-0.40%)
Dec 18, 2018 6.251 6.549 6.251 6.344 1,124,917 +0.12(+1.92%)
Dec 17, 2018 6.310 6.720 6.131 6.225 2,986,844 -0.16(-2.54%)
Dec 14, 2018 6.609 6.656 6.280 6.387 1,824,140 -0.23(-3.48%)
Dec 13, 2018 6.575 6.907 6.523 6.617 1,983,456 +0.02(+0.26%)
Dec 12, 2018 6.148 6.694 6.148 6.600 3,157,197 +0.54(+8.86%)
Dec 11, 2018 6.293 6.378 6.046 6.063 5,631,138 +0.05(+0.85%)
Dec 10, 2018 6.208 6.549 5.986 6.012 3,545,208 -0.21(-3.42%)
Dec 07, 2018 6.660 6.864 6.152 6.225 4,120,059 -0.33(-5.07%)
Dec 06, 2018 7.965 8.033 5.509 6.558 16,602,091 -1.98(-23.18%)
Dec 04, 2018 9.312 9.499 8.502 8.536 1,165,432 -0.78(-8.33%)
Dec 03, 2018 9.235 9.482 9.082 9.312 909,581 +0.29(+3.21%)
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%)
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.