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

Tronox Inc (NY: TROX )

19.21 +0.10 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2020 7.910 8.005 7.306 7.345 2,173,515 -0.73(-9.03%)
Jan 30, 2020 8.022 8.170 7.901 8.074 943,728 -0.12(-1.48%)
Jan 29, 2020 8.309 8.439 8.109 8.196 906,894 -0.08(-0.94%)
Jan 28, 2020 8.387 8.509 8.231 8.274 1,194,529 -0.02(-0.21%)
Jan 27, 2020 8.196 8.491 8.144 8.292 2,132,924 -0.32(-3.73%)
Jan 24, 2020 8.951 8.969 8.582 8.613 1,295,516 -0.29(-3.22%)
Jan 23, 2020 8.543 9.003 8.248 8.899 3,021,020 +0.22(+2.50%)
Jan 22, 2020 8.839 8.943 8.665 8.682 2,108,382 -0.14(-1.57%)
Jan 21, 2020 9.255 9.386 8.752 8.821 2,707,885 -0.57(-6.10%)
Jan 17, 2020 10.25 10.25 9.394 9.394 2,037,490 -0.77(-7.60%)
Jan 16, 2020 10.44 10.60 10.08 10.17 1,739,014 -0.25(-2.42%)
Jan 15, 2020 10.44 10.77 10.31 10.42 1,800,512 -0.10(-0.91%)
Jan 14, 2020 10.34 10.72 10.25 10.51 2,422,192 +0.11(+1.09%)
Jan 13, 2020 9.785 10.47 9.785 10.40 3,287,987 +0.57(+5.83%)
Jan 10, 2020 9.681 10.06 9.611 9.828 2,128,250 +0.25(+2.63%)
Jan 09, 2020 9.464 9.698 9.368 9.577 2,838,278 +0.20(+2.13%)
Jan 08, 2020 9.238 9.577 9.125 9.377 2,708,514 +0.17(+1.89%)
Jan 07, 2020 9.134 9.351 9.038 9.203 1,804,961 -0.06(-0.66%)
Jan 06, 2020 9.212 9.498 9.030 9.264 2,159,396 -0.10(-1.02%)
Jan 03, 2020 9.307 9.490 9.264 9.359 1,252,785 -0.26(-2.71%)
Jan 02, 2020 9.932 10.00 9.455 9.620 1,365,491 -0.30(-2.98%)
Dec 31, 2019 9.707 10.06 9.603 9.915 999,740 +0.09(+0.88%)
Dec 30, 2019 9.941 9.993 9.820 9.828 523,112 -0.13(-1.31%)
Dec 27, 2019 10.38 10.38 9.937 9.959 734,717 -0.36(-3.53%)
Dec 26, 2019 10.31 10.41 10.27 10.32 759,879 +0.00(+0.00%)
Dec 24, 2019 10.31 10.40 10.22 10.32 416,366 +0.13(+1.28%)
Dec 23, 2019 10.06 10.26 9.967 10.19 1,597,721 +0.14(+1.38%)
Dec 20, 2019 10.30 10.33 10.04 10.05 2,862,622 -0.15(-1.45%)
Dec 19, 2019 9.967 10.26 9.898 10.20 1,101,860 +0.23(+2.35%)
Dec 18, 2019 9.915 10.02 9.772 9.967 893,557 +0.07(+0.70%)
Dec 17, 2019 9.863 10.02 9.811 9.898 1,621,160 +0.06(+0.62%)
Dec 16, 2019 9.863 10.00 9.776 9.837 1,325,360 +0.16(+1.61%)
Dec 13, 2019 10.04 10.34 9.629 9.681 831,121 -0.34(-3.38%)
Dec 12, 2019 9.577 10.19 9.481 10.02 1,547,794 +0.44(+4.62%)
Dec 11, 2019 9.490 9.724 9.490 9.577 1,062,395 +0.12(+1.29%)
Dec 10, 2019 9.585 9.629 9.346 9.455 1,158,543 -0.15(-1.54%)
Dec 09, 2019 9.603 9.733 9.507 9.603 1,047,090 +0.01(+0.09%)
Dec 06, 2019 9.620 9.950 9.581 9.594 1,715,223 +0.13(+1.38%)
Dec 05, 2019 9.715 9.794 9.412 9.464 1,221,038 -0.23(-2.33%)
Dec 04, 2019 9.481 9.872 9.429 9.689 4,451,624 +0.44(+4.79%)
Dec 03, 2019 9.620 9.620 9.134 9.247 4,027,665 -0.69(-6.91%)
Dec 02, 2019 10.05 10.27 9.906 9.932 1,052,918 -0.12(-1.21%)
Nov 29, 2019 9.846 10.11 9.846 10.05 265,138 +0.04(+0.43%)
Nov 27, 2019 9.854 10.01 9.750 10.01 663,077 +0.16(+1.59%)
Nov 26, 2019 10.04 10.08 9.768 9.854 1,010,582 -0.22(-2.16%)
Nov 25, 2019 9.768 10.11 9.611 10.07 2,038,307 +0.42(+4.32%)
Nov 22, 2019 9.533 9.802 9.516 9.655 1,432,693 +0.12(+1.28%)
Nov 21, 2019 9.386 9.603 9.299 9.533 792,898 +0.19(+2.04%)
Nov 20, 2019 9.464 9.603 9.125 9.342 1,082,243 -0.25(-2.62%)
Nov 19, 2019 9.906 9.959 9.498 9.594 1,270,093 -0.22(-2.21%)
Nov 18, 2019 9.846 9.959 9.637 9.811 1,351,625 -0.03(-0.31%)
Nov 15, 2019 9.729 10.07 9.599 9.841 1,536,902 +0.21(+2.15%)
Nov 14, 2019 9.495 9.686 9.435 9.634 648,220 +0.11(+1.18%)
Nov 13, 2019 9.573 9.655 9.418 9.521 1,119,884 -0.13(-1.34%)
Nov 12, 2019 9.521 9.997 9.521 9.651 1,903,984 +0.16(+1.73%)
Nov 11, 2019 9.201 9.686 9.201 9.487 1,825,992 +0.16(+1.67%)
Nov 08, 2019 9.660 9.859 8.916 9.331 2,096,343 +0.08(+0.84%)
Nov 07, 2019 9.167 9.357 9.106 9.253 1,774,291 +0.18(+2.00%)
Nov 06, 2019 8.544 9.089 8.345 9.072 2,614,756 +0.53(+6.17%)
Nov 05, 2019 8.302 8.951 8.250 8.544 2,403,364 +0.29(+3.56%)
Nov 04, 2019 8.112 8.267 8.025 8.250 1,011,554 +0.29(+3.58%)
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.