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

Tronox Inc (NY: TROX )

16.99 -0.74 (-4.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Mar 29, 2019 10.94 11.31 10.93 11.27 1,553,966 +0.38(+3.46%)
Mar 28, 2019 11.11 11.11 10.68 10.89 771,439 -0.07(-0.63%)
Mar 27, 2019 10.71 11.23 10.51 10.96 1,324,742 +0.22(+2.08%)
Mar 26, 2019 11.03 11.25 10.52 10.74 1,869,256 -0.07(-0.63%)
Mar 25, 2019 11.04 11.04 10.45 10.81 1,208,464 +0.23(+2.19%)
Mar 22, 2019 11.02 11.02 10.38 10.57 1,756,439 -0.56(-5.00%)
Mar 21, 2019 10.97 11.26 10.92 11.13 973,956 +0.08(+0.70%)
Mar 20, 2019 10.94 11.35 10.72 11.05 1,437,835 +0.17(+1.57%)
Mar 19, 2019 11.39 11.98 10.76 10.88 2,913,909 +0.54(+5.22%)
Mar 18, 2019 10.18 10.37 10.01 10.34 719,554 +0.17(+1.69%)
Mar 15, 2019 10.09 10.32 10.07 10.17 1,487,798 +0.10(+1.02%)
Mar 14, 2019 10.15 10.31 9.893 10.07 1,120,237 -0.13(-1.26%)
Mar 13, 2019 10.51 10.51 10.14 10.20 1,287,085 -0.17(-1.65%)
Mar 12, 2019 10.50 10.76 10.32 10.37 1,035,675 -0.15(-1.39%)
Mar 11, 2019 10.41 10.60 10.26 10.51 1,003,691 +0.19(+1.83%)
Mar 08, 2019 10.01 10.42 9.897 10.33 1,478,579 +0.07(+0.71%)
Mar 07, 2019 10.06 10.26 9.664 10.25 1,106,464 +0.44(+4.53%)
Mar 06, 2019 9.886 9.920 9.689 9.809 1,046,404 -0.05(-0.52%)
Mar 05, 2019 10.06 10.09 9.766 9.860 856,484 -0.15(-1.53%)
Mar 04, 2019 9.963 10.08 9.771 10.01 1,015,742 +0.09(+0.86%)
Mar 01, 2019 10.20 10.53 9.899 9.928 1,044,989 -0.17(-1.69%)
Feb 28, 2019 10.19 10.53 9.715 10.10 2,120,150 -0.16(-1.58%)
Feb 27, 2019 9.843 10.29 9.706 10.26 1,752,899 +0.38(+3.89%)
Feb 26, 2019 10.20 10.33 9.732 9.877 2,281,093 -0.37(-3.58%)
Feb 25, 2019 10.43 10.57 10.09 10.24 1,614,196 -0.10(-0.99%)
Feb 22, 2019 9.826 10.45 9.783 10.35 2,498,556 +0.66(+6.78%)
Feb 21, 2019 9.724 9.911 9.621 9.689 718,128 -0.01(-0.09%)
Feb 20, 2019 9.544 9.835 9.519 9.698 1,171,255 +0.23(+2.43%)
Feb 19, 2019 9.305 9.502 9.100 9.467 1,811,511 +0.09(+1.00%)
Feb 15, 2019 9.348 9.412 9.109 9.374 1,451,692 +0.15(+1.67%)
Feb 14, 2019 9.109 9.365 9.083 9.220 1,469,676 +0.08(+0.84%)
Feb 13, 2019 9.058 9.305 8.981 9.143 1,595,580 +0.13(+1.42%)
Feb 12, 2019 8.375 9.245 8.349 9.015 5,590,219 +1.40(+18.39%)
Feb 11, 2019 7.692 7.777 7.564 7.615 547,416 -0.07(-0.89%)
Feb 08, 2019 7.572 7.683 7.444 7.683 661,361 +0.03(+0.33%)
Feb 07, 2019 7.717 7.769 7.410 7.658 803,654 -0.18(-2.29%)
Feb 06, 2019 7.991 8.067 7.709 7.837 874,409 -0.16(-2.03%)
Feb 05, 2019 8.008 8.093 7.931 7.999 977,776 +0.00(+0.00%)
Feb 04, 2019 7.820 8.076 7.769 7.999 1,580,657 +0.16(+2.07%)
Feb 01, 2019 7.504 7.845 7.436 7.837 1,399,917 +0.36(+4.79%)
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%)
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.