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

Tronox Inc (NY: TROX )

17.15 +0.16 (+0.93%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 1, 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 (%)
Jan 31, 2019 7.470 7.675 7.393 7.478 1,094,558 -0.07(-0.91%)
Jan 30, 2019 7.427 7.572 7.350 7.547 1,739,554 +0.20(+2.79%)
Jan 29, 2019 7.598 7.632 7.325 7.342 1,022,606 -0.21(-2.82%)
Jan 28, 2019 7.504 7.641 7.393 7.555 1,117,396 -0.09(-1.23%)
Jan 25, 2019 7.606 7.752 7.572 7.649 1,502,764 +0.20(+2.63%)
Jan 24, 2019 7.547 7.717 7.359 7.453 790,337 -0.02(-0.23%)
Jan 23, 2019 7.521 7.568 7.299 7.470 1,181,694 +0.03(+0.34%)
Jan 22, 2019 7.606 7.606 7.319 7.444 1,505,791 -0.24(-3.11%)
Jan 18, 2019 7.803 7.922 7.658 7.683 1,484,022 +0.00(+0.00%)
Jan 17, 2019 7.615 7.868 7.589 7.683 3,254,115 +0.02(+0.22%)
Jan 16, 2019 7.837 8.110 7.615 7.666 2,047,011 -0.14(-1.75%)
Jan 15, 2019 7.803 7.914 7.623 7.803 660,483 -0.02(-0.22%)
Jan 14, 2019 7.914 7.969 7.734 7.820 773,563 -0.30(-3.68%)
Jan 11, 2019 7.982 8.221 7.939 8.119 721,922 +0.05(+0.63%)
Jan 10, 2019 8.008 8.272 7.905 8.067 874,788 -0.03(-0.32%)
Jan 09, 2019 8.084 8.144 7.845 8.093 1,111,151 +0.09(+1.07%)
Jan 08, 2019 7.897 8.110 7.820 8.008 2,223,157 +0.27(+3.53%)
Jan 07, 2019 7.547 7.837 7.342 7.734 1,347,655 +0.26(+3.42%)
Jan 04, 2019 7.137 7.581 7.111 7.478 1,458,135 +0.51(+7.35%)
Jan 03, 2019 7.009 7.120 6.804 6.966 1,207,213 -0.13(-1.80%)
Jan 02, 2019 6.505 7.103 6.505 7.094 1,008,267 +0.45(+6.81%)
Dec 31, 2018 6.787 6.787 6.394 6.642 1,488,005 -0.01(-0.13%)
Dec 28, 2018 6.744 6.898 6.591 6.650 907,937 -0.08(-1.14%)
Dec 27, 2018 6.505 6.744 6.334 6.727 889,916 +0.10(+1.55%)
Dec 26, 2018 6.164 6.642 5.967 6.625 1,231,605 +0.52(+8.53%)
Dec 24, 2018 6.027 6.292 5.933 6.104 649,296 -0.07(-1.11%)
Dec 21, 2018 6.232 6.360 6.078 6.172 2,194,114 -0.06(-0.96%)
Dec 20, 2018 6.275 6.471 5.899 6.232 1,748,285 -0.09(-1.48%)
Dec 19, 2018 6.369 6.677 6.232 6.326 2,200,837 -0.03(-0.40%)
Dec 18, 2018 6.258 6.556 6.258 6.351 1,123,648 +0.12(+1.92%)
Dec 17, 2018 6.317 6.727 6.138 6.232 2,983,476 -0.16(-2.54%)
Dec 14, 2018 6.616 6.663 6.287 6.394 1,822,083 -0.23(-3.48%)
Dec 13, 2018 6.582 6.915 6.531 6.625 1,981,220 +0.02(+0.26%)
Dec 12, 2018 6.155 6.701 6.155 6.608 3,153,636 +0.54(+8.86%)
Dec 11, 2018 6.300 6.386 6.053 6.070 5,624,788 +0.05(+0.85%)
Dec 10, 2018 6.215 6.556 5.993 6.019 3,541,210 -0.21(-3.42%)
Dec 07, 2018 6.667 6.872 6.159 6.232 4,115,413 -0.33(-5.07%)
Dec 06, 2018 7.973 8.042 5.515 6.565 16,583,370 -1.98(-23.18%)
Dec 04, 2018 9.322 9.510 8.511 8.545 1,164,118 -0.78(-8.33%)
Dec 03, 2018 9.245 9.493 9.092 9.322 908,556 +0.29(+3.21%)
Nov 30, 2018 9.024 9.263 8.870 9.032 961,586 -0.07(-0.75%)
Nov 29, 2018 8.972 9.194 8.537 9.100 1,412,376 +0.07(+0.76%)
Nov 28, 2018 9.254 9.321 8.814 9.032 1,667,359 -0.15(-1.58%)
Nov 27, 2018 9.203 9.288 8.895 9.177 1,322,249 -0.15(-1.56%)
Nov 26, 2018 9.356 9.681 9.135 9.322 965,459 +0.07(+0.74%)
Nov 23, 2018 9.228 9.502 9.220 9.254 538,483 -0.17(-1.77%)
Nov 21, 2018 9.421 9.421 9.421 0 +0.43(+4.82%)
Nov 20, 2018 8.817 9.046 8.477 8.987 3,897,187 -0.04(-0.47%)
Nov 19, 2018 9.106 9.544 9.012 9.029 1,507,741 -0.28(-3.01%)
Nov 16, 2018 9.820 9.871 8.987 9.310 3,474,253 -0.62(-6.25%)
Nov 15, 2018 9.727 10.07 9.727 9.931 1,641,216 +0.14(+1.39%)
Nov 14, 2018 9.846 10.11 9.667 9.795 1,492,239 +0.08(+0.79%)
Nov 13, 2018 9.880 10.19 9.608 9.718 2,289,528 -0.13(-1.30%)
Nov 12, 2018 10.57 10.57 9.820 9.846 1,784,645 -0.82(-7.66%)
Nov 09, 2018 10.66 10.79 10.35 10.66 1,326,000 -0.18(-1.65%)
Nov 08, 2018 10.96 11.15 10.72 10.84 1,981,099 -0.25(-2.30%)
Nov 07, 2018 10.97 11.12 10.30 11.10 3,331,251 +0.25(+2.27%)
Nov 06, 2018 10.33 11.64 10.05 10.85 4,000,459 +0.71(+7.05%)
Nov 05, 2018 10.33 10.37 9.999 10.13 1,873,078 -0.18(-1.73%)
Nov 02, 2018 10.33 10.49 9.982 10.31 1,626,391 -0.03(-0.33%)
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.