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

Tronox Inc (NY: TROX )

19.18 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 6.939 7.224 6.939 7.028 845,244 +0.05(+0.77%)
Sep 29, 2020 7.037 7.242 6.899 6.974 557,518 -0.12(-1.64%)
Sep 28, 2020 7.117 7.309 7.028 7.091 2,471,443 +0.17(+2.45%)
Sep 25, 2020 6.814 7.064 6.796 6.921 580,505 +0.02(+0.26%)
Sep 24, 2020 7.001 7.108 6.840 6.903 1,292,297 -0.09(-1.28%)
Sep 23, 2020 7.350 7.457 6.966 6.992 957,916 -0.38(-5.21%)
Sep 22, 2020 7.894 7.894 7.341 7.376 1,536,317 -0.40(-5.17%)
Sep 21, 2020 8.126 8.126 7.381 7.778 1,439,864 -0.57(-6.84%)
Sep 18, 2020 8.725 8.832 8.265 8.350 2,357,073 -0.32(-3.71%)
Sep 17, 2020 8.234 8.725 8.100 8.671 1,444,133 +0.24(+2.86%)
Sep 16, 2020 8.528 8.743 8.394 8.430 858,414 -0.11(-1.26%)
Sep 15, 2020 8.484 8.653 8.385 8.537 526,663 +0.13(+1.59%)
Sep 14, 2020 8.359 8.484 8.010 8.403 1,313,256 +0.15(+1.84%)
Sep 11, 2020 8.403 8.484 8.189 8.251 863,368 -0.05(-0.65%)
Sep 10, 2020 8.305 8.457 8.189 8.305 745,862 +0.02(+0.22%)
Sep 09, 2020 8.287 8.385 8.153 8.287 877,445 +0.09(+1.09%)
Sep 08, 2020 8.126 8.385 7.984 8.198 833,735 -0.08(-0.97%)
Sep 04, 2020 8.073 8.399 7.859 8.278 683,863 +0.35(+4.39%)
Sep 03, 2020 8.493 8.493 7.644 7.930 1,650,380 -0.57(-6.72%)
Sep 02, 2020 8.430 8.510 8.287 8.502 1,183,886 +0.04(+0.42%)
Sep 01, 2020 7.948 8.475 7.872 8.466 1,461,367 +0.46(+5.80%)
Aug 31, 2020 8.278 8.278 8.001 8.001 875,397 -0.24(-2.93%)
Aug 28, 2020 7.984 8.269 7.859 8.243 1,095,279 +0.34(+4.29%)
Aug 27, 2020 7.984 7.997 7.671 7.903 1,211,791 +0.02(+0.23%)
Aug 26, 2020 7.823 7.957 7.725 7.885 1,482,008 +0.05(+0.68%)
Aug 25, 2020 7.921 7.975 7.671 7.832 1,127,711 -0.01(-0.11%)
Aug 24, 2020 7.716 7.859 7.653 7.841 1,079,934 +0.24(+3.17%)
Aug 21, 2020 7.653 7.707 7.519 7.600 1,711,283 -0.17(-2.18%)
Aug 20, 2020 7.510 7.832 7.457 7.769 687,376 +0.09(+1.16%)
Aug 19, 2020 7.689 7.867 7.564 7.680 589,387 -0.01(-0.12%)
Aug 18, 2020 7.912 8.010 7.662 7.689 546,823 -0.31(-3.91%)
Aug 17, 2020 8.260 8.457 7.984 8.001 873,048 -0.13(-1.65%)
Aug 14, 2020 8.047 8.211 8.002 8.135 789,320 +0.02(+0.22%)
Aug 13, 2020 8.295 8.308 8.047 8.118 783,807 -0.21(-2.55%)
Aug 12, 2020 8.419 8.446 8.215 8.330 771,147 +0.16(+1.95%)
Aug 11, 2020 8.339 8.578 8.082 8.171 2,365,280 +0.01(+0.11%)
Aug 10, 2020 8.020 8.206 7.936 8.162 2,234,246 +0.21(+2.68%)
Aug 07, 2020 7.568 7.949 7.568 7.949 1,807,370 +0.27(+3.58%)
Aug 06, 2020 7.790 7.932 7.621 7.675 1,068,160 -0.13(-1.70%)
Aug 05, 2020 7.391 7.967 7.329 7.807 3,234,857 +0.54(+7.44%)
Aug 04, 2020 6.850 7.267 6.769 7.267 2,321,393 +0.43(+6.36%)
Aug 03, 2020 6.815 7.023 6.709 6.833 1,073,780 +0.08(+1.18%)
Jul 31, 2020 6.655 7.236 6.655 6.753 2,799,353 +0.02(+0.26%)
Jul 30, 2020 6.930 7.054 6.558 6.735 2,736,086 -0.62(-8.43%)
Jul 29, 2020 6.930 7.444 6.921 7.356 1,561,314 +0.45(+6.55%)
Jul 28, 2020 7.143 7.223 6.868 6.904 805,269 -0.23(-3.23%)
Jul 27, 2020 6.709 7.152 6.655 7.134 934,012 +0.40(+5.92%)
Jul 24, 2020 6.788 6.927 6.673 6.735 835,585 -0.05(-0.78%)
Jul 23, 2020 6.620 6.824 6.585 6.788 935,466 +0.10(+1.46%)
Jul 22, 2020 6.691 6.709 6.468 6.691 1,100,357 -0.10(-1.44%)
Jul 21, 2020 6.363 6.904 6.345 6.788 1,717,792 +0.57(+9.12%)
Jul 20, 2020 6.434 6.540 6.212 6.221 1,082,129 -0.30(-4.62%)
Jul 17, 2020 6.487 6.629 6.434 6.522 709,204 +0.05(+0.82%)
Jul 16, 2020 6.505 6.598 6.372 6.469 720,420 -0.09(-1.35%)
Jul 15, 2020 6.576 6.691 6.363 6.558 1,686,253 +0.21(+3.35%)
Jul 14, 2020 6.044 6.381 5.969 6.345 875,569 +0.26(+4.22%)
Jul 13, 2020 6.345 6.381 6.062 6.088 1,136,050 -0.11(-1.72%)
Jul 10, 2020 5.973 6.265 5.902 6.195 1,088,010 +0.20(+3.40%)
Jul 09, 2020 6.505 6.514 5.849 5.991 1,731,576 -0.58(-8.89%)
Jul 08, 2020 6.655 6.709 6.425 6.576 1,507,847 -0.07(-1.07%)
Jul 07, 2020 6.567 6.686 6.522 6.647 1,596,561 -0.06(-0.92%)
Jul 06, 2020 6.647 6.762 6.478 6.709 1,428,624 +0.21(+3.27%)
Jul 02, 2020 6.292 6.655 6.194 6.496 1,090,718 +0.43(+7.01%)
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.