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

Tronox Inc (NY: TROX )

17.48 +0.11 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.93 11.30 10.92 11.26 1,555,721 +0.38(+3.46%)
Mar 28, 2019 11.09 11.09 10.67 10.88 772,309 -0.07(-0.62%)
Mar 27, 2019 10.70 11.22 10.50 10.95 1,326,238 +0.22(+2.07%)
Mar 26, 2019 11.02 11.24 10.51 10.72 1,871,366 -0.07(-0.63%)
Mar 25, 2019 11.02 11.02 10.43 10.79 1,209,828 +0.23(+2.19%)
Mar 22, 2019 11.01 11.01 10.37 10.56 1,758,422 -0.56(-5.00%)
Mar 21, 2019 10.96 11.25 10.90 11.12 975,055 +0.08(+0.70%)
Mar 20, 2019 10.93 11.33 10.70 11.04 1,439,459 +0.17(+1.57%)
Mar 19, 2019 11.38 11.97 10.75 10.87 2,917,198 +0.54(+5.22%)
Mar 18, 2019 10.17 10.36 9.997 10.33 720,366 +0.17(+1.69%)
Mar 15, 2019 10.07 10.31 10.06 10.16 1,489,477 +0.10(+1.02%)
Mar 14, 2019 10.14 10.30 9.882 10.06 1,121,502 -0.13(-1.26%)
Mar 13, 2019 10.50 10.50 10.13 10.19 1,288,538 -0.17(-1.65%)
Mar 12, 2019 10.49 10.75 10.31 10.36 1,036,844 -0.15(-1.39%)
Mar 11, 2019 10.40 10.59 10.25 10.50 1,004,824 +0.19(+1.83%)
Mar 08, 2019 9.997 10.41 9.886 10.31 1,480,248 +0.07(+0.71%)
Mar 07, 2019 10.05 10.25 9.653 10.24 1,107,713 +0.44(+4.53%)
Mar 06, 2019 9.875 9.909 9.678 9.798 1,047,585 -0.05(-0.52%)
Mar 05, 2019 10.05 10.08 9.755 9.849 857,451 -0.15(-1.53%)
Mar 04, 2019 9.951 10.07 9.759 10.00 1,016,888 +0.09(+0.86%)
Mar 01, 2019 10.19 10.51 9.887 9.917 1,046,168 -0.17(-1.69%)
Feb 28, 2019 10.18 10.51 9.704 10.09 2,122,544 -0.16(-1.58%)
Feb 27, 2019 9.832 10.28 9.696 10.25 1,754,878 +0.38(+3.89%)
Feb 26, 2019 10.19 10.32 9.721 9.866 2,283,669 -0.37(-3.58%)
Feb 25, 2019 10.42 10.56 10.08 10.23 1,616,018 -0.10(-0.99%)
Feb 22, 2019 9.815 10.44 9.772 10.34 2,501,376 +0.66(+6.78%)
Feb 21, 2019 9.713 9.900 9.610 9.678 718,938 -0.01(-0.09%)
Feb 20, 2019 9.534 9.823 9.508 9.687 1,172,578 +0.23(+2.43%)
Feb 19, 2019 9.295 9.491 9.090 9.457 1,813,556 +0.09(+1.00%)
Feb 15, 2019 9.337 9.401 9.099 9.363 1,453,331 +0.15(+1.67%)
Feb 14, 2019 9.099 9.354 9.073 9.209 1,471,336 +0.08(+0.84%)
Feb 13, 2019 9.047 9.295 8.971 9.133 1,597,381 +0.13(+1.42%)
Feb 12, 2019 8.365 9.235 8.340 9.005 5,596,530 +1.40(+18.39%)
Feb 11, 2019 7.683 7.768 7.555 7.606 548,034 -0.07(-0.89%)
Feb 08, 2019 7.564 7.675 7.436 7.675 662,108 +0.03(+0.33%)
Feb 07, 2019 7.709 7.760 7.402 7.649 804,561 -0.18(-2.29%)
Feb 06, 2019 7.982 8.058 7.700 7.828 875,396 -0.16(-2.03%)
Feb 05, 2019 7.999 8.084 7.922 7.990 978,880 +0.00(+0.00%)
Feb 04, 2019 7.811 8.067 7.760 7.990 1,582,441 +0.16(+2.07%)
Feb 01, 2019 7.495 7.837 7.427 7.828 1,401,498 +0.36(+4.79%)
Jan 31, 2019 7.461 7.666 7.385 7.470 1,095,794 -0.07(-0.90%)
Jan 30, 2019 7.419 7.564 7.342 7.538 1,741,518 +0.20(+2.79%)
Jan 29, 2019 7.589 7.623 7.316 7.333 1,023,760 -0.21(-2.82%)
Jan 28, 2019 7.495 7.632 7.385 7.547 1,118,658 -0.09(-1.23%)
Jan 25, 2019 7.598 7.743 7.564 7.640 1,504,461 +0.20(+2.63%)
Jan 24, 2019 7.538 7.709 7.351 7.444 791,230 -0.02(-0.23%)
Jan 23, 2019 7.513 7.559 7.291 7.461 1,183,028 +0.03(+0.34%)
Jan 22, 2019 7.598 7.598 7.311 7.436 1,507,491 -0.24(-3.11%)
Jan 18, 2019 7.794 7.913 7.649 7.675 1,485,698 +0.00(+0.00%)
Jan 17, 2019 7.606 7.859 7.581 7.675 3,257,789 +0.02(+0.22%)
Jan 16, 2019 7.828 8.101 7.606 7.658 2,049,322 -0.14(-1.75%)
Jan 15, 2019 7.794 7.905 7.615 7.794 661,228 -0.02(-0.22%)
Jan 14, 2019 7.905 7.960 7.726 7.811 774,437 -0.30(-3.68%)
Jan 11, 2019 7.973 8.212 7.930 8.109 722,737 +0.05(+0.63%)
Jan 10, 2019 7.999 8.263 7.896 8.058 875,776 -0.03(-0.32%)
Jan 09, 2019 8.075 8.135 7.837 8.084 1,112,405 +0.09(+1.07%)
Jan 08, 2019 7.888 8.101 7.811 7.999 2,225,667 +0.27(+3.53%)
Jan 07, 2019 7.538 7.828 7.333 7.726 1,349,176 +0.26(+3.42%)
Jan 04, 2019 7.129 7.572 7.103 7.470 1,459,781 +0.51(+7.35%)
Jan 03, 2019 7.001 7.112 6.796 6.958 1,208,576 -0.13(-1.81%)
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.