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

Tronox Inc (NY: TROX )

19.11 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 7.933 7.972 7.379 7.600 1,242,362 -0.40(-4.99%)
Aug 30, 2016 7.858 8.258 7.792 8.000 1,560,019 +0.15(+1.91%)
Aug 29, 2016 7.217 7.866 7.130 7.850 1,299,648 +0.65(+9.02%)
Aug 26, 2016 7.359 7.600 7.092 7.200 814,181 -0.10(-1.37%)
Aug 25, 2016 7.126 7.342 7.084 7.300 536,807 +0.16(+2.21%)
Aug 24, 2016 7.384 7.450 7.126 7.142 957,974 -0.22(-3.05%)
Aug 23, 2016 7.084 7.546 7.076 7.367 1,363,786 +0.33(+4.73%)
Aug 22, 2016 6.893 7.051 6.801 7.034 501,565 +0.04(+0.60%)
Aug 19, 2016 6.959 7.009 6.851 6.992 530,746 -0.04(-0.59%)
Aug 18, 2016 6.809 7.051 6.734 7.034 624,479 +0.25(+3.68%)
Aug 17, 2016 6.701 6.826 6.485 6.784 851,974 +0.01(+0.12%)
Aug 16, 2016 7.034 7.034 6.743 6.776 1,179,439 -0.18(-2.63%)
Aug 15, 2016 6.468 6.963 6.468 6.959 1,331,610 +0.59(+9.21%)
Aug 12, 2016 6.496 6.604 6.141 6.372 1,041,174 -0.15(-2.28%)
Aug 11, 2016 6.455 6.571 6.368 6.521 913,354 +0.12(+1.81%)
Aug 10, 2016 6.472 6.513 6.232 6.405 1,119,148 -0.04(-0.64%)
Aug 09, 2016 6.033 6.447 5.934 6.447 1,675,060 +0.41(+6.71%)
Aug 08, 2016 5.644 6.116 5.594 6.041 2,011,196 +0.39(+6.88%)
Aug 05, 2016 5.445 5.685 5.371 5.652 1,360,613 +0.23(+4.27%)
Aug 04, 2016 5.669 5.974 5.288 5.421 2,056,133 +0.09(+1.71%)
Aug 03, 2016 5.007 5.404 4.965 5.330 1,441,877 +0.26(+5.06%)
Aug 02, 2016 5.189 5.363 5.048 5.073 573,060 -0.09(-1.76%)
Aug 01, 2016 5.371 5.371 5.114 5.164 723,381 -0.21(-3.85%)
Jul 29, 2016 5.296 5.454 5.189 5.371 1,194,399 +0.05(+0.93%)
Jul 28, 2016 5.636 5.669 5.301 5.321 1,150,266 -0.34(-5.99%)
Jul 27, 2016 5.669 5.776 5.512 5.661 1,228,987 +0.06(+1.03%)
Jul 26, 2016 5.379 5.652 5.214 5.603 1,106,198 +0.23(+4.31%)
Jul 25, 2016 5.495 5.495 5.305 5.371 827,334 -0.15(-2.70%)
Jul 22, 2016 5.586 5.636 5.433 5.520 1,012,728 -0.14(-2.49%)
Jul 21, 2016 5.553 5.826 5.520 5.661 1,622,474 +0.14(+2.55%)
Jul 20, 2016 5.627 5.627 5.247 5.520 1,481,409 -0.02(-0.30%)
Jul 19, 2016 5.727 5.880 5.462 5.536 1,904,722 -0.27(-4.70%)
Jul 18, 2016 5.470 5.818 5.065 5.809 2,595,230 +0.26(+4.78%)
Jul 15, 2016 5.429 5.553 5.189 5.545 1,750,301 +0.16(+2.92%)
Jul 14, 2016 5.205 5.412 5.131 5.387 2,001,168 +0.26(+5.17%)
Jul 13, 2016 4.974 5.172 4.858 5.123 1,687,710 +0.21(+4.21%)
Jul 12, 2016 4.543 5.048 4.485 4.916 2,208,798 +0.49(+11.03%)
Jul 11, 2016 4.204 4.444 4.121 4.427 1,715,097 +0.25(+5.94%)
Jul 08, 2016 3.848 4.187 3.774 4.179 1,109,561 +0.41(+10.75%)
Jul 07, 2016 3.782 3.865 3.592 3.774 1,441,045 +0.01(+0.22%)
Jul 06, 2016 3.641 3.799 3.517 3.765 932,868 +0.11(+2.94%)
Jul 05, 2016 3.790 3.848 3.451 3.658 1,157,962 -0.25(-6.36%)
Jul 01, 2016 3.650 3.906 3.906 3.906 992,916 +0.26(+7.03%)
Jun 30, 2016 3.732 3.732 3.492 3.650 1,261,512 -0.04(-1.12%)
Jun 29, 2016 3.575 3.699 3.451 3.691 964,191 +0.21(+5.94%)
Jun 28, 2016 3.368 3.633 3.368 3.484 815,278 +0.24(+7.40%)
Jun 27, 2016 3.683 3.691 3.178 3.244 2,347,008 -0.53(-14.04%)
Jun 24, 2016 3.741 3.848 3.658 3.774 1,485,912 -0.28(-6.94%)
Jun 23, 2016 3.625 4.113 3.608 4.055 3,349,377 +0.52(+14.75%)
Jun 22, 2016 3.799 3.873 3.525 3.534 1,510,566 -0.21(-5.53%)
Jun 21, 2016 3.906 3.906 3.612 3.741 1,823,364 -0.18(-4.64%)
Jun 20, 2016 3.959 4.020 3.881 3.923 1,553,277 +0.03(+0.85%)
Jun 17, 2016 3.608 4.130 3.608 3.890 2,473,158 +0.31(+8.54%)
Jun 16, 2016 3.782 3.790 3.451 3.583 1,763,883 -0.23(-6.07%)
Jun 15, 2016 3.881 4.055 3.782 3.815 720,899 -0.04(-1.07%)
Jun 14, 2016 3.947 4.047 3.691 3.856 773,081 -0.12(-2.92%)
Jun 13, 2016 3.881 4.146 3.865 3.972 876,436 +0.08(+2.13%)
Jun 10, 2016 4.171 4.270 3.811 3.890 2,077,927 -0.31(-7.48%)
Jun 09, 2016 4.394 4.535 4.101 4.204 1,699,475 -0.25(-5.58%)
Jun 08, 2016 4.386 4.634 4.328 4.452 1,657,273 +0.15(+3.46%)
Jun 07, 2016 4.427 4.465 4.233 4.303 1,450,744 -0.12(-2.80%)
Jun 06, 2016 4.328 4.634 4.304 4.427 1,705,920 +0.09(+2.10%)
Jun 03, 2016 4.345 4.378 4.096 4.336 1,036,614 +0.06(+1.35%)
Jun 02, 2016 4.039 4.312 3.914 4.279 1,265,969 +0.17(+4.23%)
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.