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 (%)
Dec 30, 2016 8.612 8.612 8.612 0 -0.02(-0.19%)
Dec 29, 2016 8.896 8.972 8.529 8.629 776,759 -0.28(-3.10%)
Dec 28, 2016 8.997 9.097 8.821 8.905 613,533 -0.03(-0.37%)
Dec 27, 2016 9.030 9.205 8.930 8.938 427,496 -0.09(-1.02%)
Dec 23, 2016 9.030 9.030 9.030 0 +0.04(+0.46%)
Dec 22, 2016 9.598 9.598 8.913 8.988 1,015,467 -0.58(-6.03%)
Dec 21, 2016 9.615 9.676 9.423 9.565 643,573 -0.04(-0.43%)
Dec 20, 2016 9.631 9.690 9.489 9.606 644,182 +0.00(+0.00%)
Dec 19, 2016 9.523 9.715 9.523 9.606 1,323,109 +0.08(+0.88%)
Dec 16, 2016 9.673 9.849 9.498 9.523 936,147 -0.14(-1.47%)
Dec 15, 2016 9.523 9.907 9.356 9.665 1,017,269 +0.18(+1.85%)
Dec 14, 2016 9.673 9.840 9.489 9.489 1,242,699 -0.25(-2.57%)
Dec 13, 2016 9.840 10.05 9.506 9.740 1,170,860 -0.03(-0.26%)
Dec 12, 2016 9.874 9.966 9.489 9.765 1,171,227 -0.07(-0.68%)
Dec 09, 2016 9.849 10.02 9.723 9.832 1,214,657 +0.06(+0.60%)
Dec 08, 2016 9.272 9.874 9.272 9.773 2,213,512 +0.53(+5.79%)
Dec 07, 2016 9.389 9.448 9.172 9.239 716,946 -0.13(-1.43%)
Dec 06, 2016 9.297 9.423 9.189 9.372 750,339 +0.08(+0.81%)
Dec 05, 2016 9.222 9.489 9.139 9.297 1,237,969 +0.18(+1.92%)
Dec 02, 2016 9.097 9.180 8.675 9.122 1,227,662 +0.02(+0.18%)
Dec 01, 2016 9.598 9.606 8.980 9.105 1,296,406 -0.37(-3.88%)
Nov 30, 2016 9.682 9.840 9.456 9.473 1,885,948 -0.03(-0.35%)
Nov 29, 2016 9.063 9.506 9.022 9.506 1,320,035 +0.32(+3.45%)
Nov 28, 2016 9.222 9.322 9.072 9.189 1,214,525 -0.03(-0.27%)
Nov 25, 2016 9.322 9.445 9.055 9.214 433,206 -0.08(-0.81%)
Nov 23, 2016 9.289 9.289 9.289 0 +0.17(+1.83%)
Nov 22, 2016 9.272 9.272 9.017 9.122 2,288,052 -0.07(-0.73%)
Nov 21, 2016 9.372 9.372 8.612 9.189 1,920,291 +0.61(+7.11%)
Nov 18, 2016 8.295 8.612 8.203 8.579 950,992 +0.28(+3.42%)
Nov 17, 2016 8.529 8.629 7.844 8.295 1,416,557 -0.35(-4.06%)
Nov 16, 2016 8.988 9.214 8.582 8.646 1,843,638 -0.27(-3.00%)
Nov 15, 2016 8.036 8.955 8.019 8.913 2,451,913 +0.89(+11.15%)
Nov 14, 2016 8.170 8.353 7.869 8.019 1,422,803 -0.10(-1.29%)
Nov 11, 2016 7.899 8.190 7.766 8.124 1,442,439 +0.22(+2.84%)
Nov 10, 2016 8.273 8.307 7.883 7.899 2,522,737 -0.04(-0.52%)
Nov 09, 2016 7.924 8.099 7.691 7.941 1,548,014 -0.08(-1.04%)
Nov 08, 2016 7.741 8.257 7.700 8.024 2,185,305 +0.20(+2.55%)
Nov 07, 2016 7.733 7.899 7.600 7.824 2,550,321 +0.41(+5.49%)
Nov 04, 2016 6.943 7.679 6.851 7.417 2,367,454 +0.53(+7.73%)
Nov 03, 2016 6.477 7.558 6.469 6.885 1,974,612 +0.60(+9.52%)
Nov 02, 2016 6.652 6.735 6.153 6.286 1,475,997 -0.39(-5.85%)
Nov 01, 2016 6.802 6.885 6.531 6.677 836,649 -0.06(-0.86%)
Oct 31, 2016 7.068 7.151 6.718 6.735 606,514 -0.32(-4.59%)
Oct 28, 2016 6.943 7.330 6.943 7.059 523,695 +0.12(+1.68%)
Oct 27, 2016 7.101 7.101 6.876 6.943 387,770 -0.08(-1.18%)
Oct 26, 2016 6.985 7.184 6.885 7.026 479,756 -0.10(-1.40%)
Oct 25, 2016 7.242 7.292 7.009 7.126 444,775 -0.06(-0.81%)
Oct 24, 2016 7.458 7.475 6.935 7.184 638,207 -0.20(-2.70%)
Oct 21, 2016 7.409 7.654 7.350 7.384 502,402 -0.24(-3.16%)
Oct 20, 2016 7.300 7.641 7.267 7.625 519,355 +0.24(+3.27%)
Oct 19, 2016 7.375 7.616 7.251 7.384 442,122 -0.01(-0.11%)
Oct 18, 2016 7.192 7.558 7.126 7.392 1,562,688 +0.37(+5.21%)
Oct 17, 2016 6.660 7.134 6.542 7.026 839,459 +0.34(+5.10%)
Oct 14, 2016 6.926 7.059 6.502 6.685 989,321 -0.15(-2.19%)
Oct 13, 2016 6.818 6.976 6.535 6.835 973,687 -0.17(-2.49%)
Oct 12, 2016 7.192 7.209 6.926 7.009 704,013 -0.18(-2.54%)
Oct 11, 2016 7.542 7.542 7.101 7.192 1,226,550 -0.46(-5.98%)
Oct 10, 2016 7.899 8.024 7.641 7.650 516,478 -0.07(-0.86%)
Oct 07, 2016 8.149 8.149 7.666 7.716 615,200 -0.37(-4.53%)
Oct 06, 2016 8.090 8.157 7.924 8.082 360,678 -0.04(-0.51%)
Oct 05, 2016 7.816 8.215 7.741 8.124 914,020 +0.42(+5.51%)
Oct 04, 2016 7.766 7.874 7.567 7.700 737,534 -0.13(-1.70%)
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.