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 31, 2016 5.419 5.443 5.181 5.238 1,296,757 -0.20(-3.62%)
Mar 30, 2016 5.017 5.484 5.009 5.435 1,754,940 +0.48(+9.59%)
Mar 29, 2016 4.689 5.107 4.574 4.960 1,069,368 +0.23(+4.85%)
Mar 28, 2016 4.779 4.837 4.566 4.730 645,515 -0.01(-0.17%)
Mar 24, 2016 4.566 4.738 4.738 4.738 433,897 +0.02(+0.52%)
Mar 23, 2016 5.001 5.115 4.591 4.714 731,092 -0.40(-7.85%)
Mar 22, 2016 4.992 5.189 4.910 5.115 1,184,736 -0.02(-0.32%)
Mar 21, 2016 5.124 5.148 4.869 5.132 919,380 -0.03(-0.63%)
Mar 18, 2016 4.869 5.197 4.779 5.165 3,385,081 +0.43(+9.00%)
Mar 17, 2016 4.337 4.853 4.296 4.738 2,628,965 +0.43(+10.10%)
Mar 16, 2016 4.533 4.542 4.132 4.304 1,522,821 -0.08(-1.87%)
Mar 15, 2016 4.501 4.648 4.328 4.386 1,056,511 -0.33(-6.96%)
Mar 14, 2016 4.804 4.829 4.542 4.714 841,591 -0.04(-0.86%)
Mar 11, 2016 4.861 4.927 4.648 4.755 808,178 -0.02(-0.34%)
Mar 10, 2016 4.951 5.025 4.599 4.771 755,716 -0.22(-4.43%)
Mar 09, 2016 4.812 5.017 4.386 4.992 1,160,378 +0.27(+5.73%)
Mar 08, 2016 5.427 5.452 4.607 4.722 2,563,674 -0.73(-13.38%)
Mar 07, 2016 4.443 5.632 4.435 5.452 3,018,226 +0.95(+21.13%)
Mar 04, 2016 4.878 5.048 4.402 4.501 1,934,666 -0.31(-6.47%)
Mar 03, 2016 4.419 4.927 4.419 4.812 2,252,485 +0.39(+8.70%)
Mar 02, 2016 4.017 4.460 3.951 4.427 2,026,512 +0.39(+9.53%)
Mar 01, 2016 4.096 4.143 3.620 4.042 1,871,301 +0.00(+0.00%)
Feb 29, 2016 3.737 4.315 3.722 4.042 3,128,501 +0.37(+9.98%)
Feb 26, 2016 3.449 3.800 3.410 3.675 2,073,343 +0.27(+7.78%)
Feb 25, 2016 2.988 3.558 2.926 3.410 3,746,663 +0.44(+15.00%)
Feb 24, 2016 2.356 3.238 2.333 2.965 4,675,713 +0.46(+18.38%)
Feb 23, 2016 2.715 2.856 2.465 2.504 1,249,736 -0.23(-8.55%)
Feb 22, 2016 2.661 2.895 2.661 2.739 1,267,409 +0.14(+5.41%)
Feb 19, 2016 2.700 2.770 2.551 2.598 785,586 -0.14(-5.13%)
Feb 18, 2016 2.910 2.957 2.715 2.739 1,160,404 -0.17(-5.90%)
Feb 17, 2016 2.528 2.996 2.520 2.910 2,246,537 +0.41(+16.56%)
Feb 16, 2016 2.512 2.551 2.364 2.497 833,058 +0.03(+1.27%)
Feb 12, 2016 2.450 2.465 2.465 2.465 746,589 -0.02(-0.63%)
Feb 11, 2016 2.668 2.668 2.426 2.481 1,058,529 -0.18(-6.74%)
Feb 10, 2016 2.622 2.746 2.504 2.661 1,301,499 +0.08(+3.02%)
Feb 09, 2016 2.645 2.668 2.481 2.583 1,204,225 -0.10(-3.78%)
Feb 08, 2016 2.824 2.824 2.571 2.684 872,150 -0.18(-6.27%)
Feb 05, 2016 2.996 3.121 2.840 2.863 1,106,401 -0.16(-5.41%)
Feb 04, 2016 2.684 3.027 2.614 3.027 1,913,465 +0.39(+14.79%)
Feb 03, 2016 2.583 2.668 2.403 2.637 934,786 +0.11(+4.32%)
Feb 02, 2016 2.661 2.707 2.504 2.528 1,207,298 -0.20(-7.43%)
Feb 01, 2016 2.731 2.809 2.583 2.731 1,168,809 -0.05(-1.96%)
Jan 29, 2016 2.590 2.809 2.575 2.785 1,395,505 +0.20(+7.53%)
Jan 28, 2016 2.910 2.941 2.583 2.590 757,808 -0.24(-8.54%)
Jan 27, 2016 2.746 2.988 2.668 2.832 881,541 +0.06(+2.25%)
Jan 26, 2016 2.778 2.910 2.606 2.770 652,170 -0.01(-0.28%)
Jan 25, 2016 3.012 3.121 2.715 2.778 1,042,793 -0.24(-8.01%)
Jan 22, 2016 2.957 3.214 2.817 3.019 1,379,555 +0.17(+6.03%)
Jan 21, 2016 2.762 2.918 2.543 2.848 1,631,481 +0.01(+0.27%)
Jan 20, 2016 2.239 2.848 2.173 2.840 2,658,367 +0.50(+21.33%)
Jan 19, 2016 2.629 2.676 2.200 2.341 2,599,555 -0.27(-10.18%)
Jan 15, 2016 2.458 2.606 2.606 2.606 1,623,015 +0.03(+1.21%)
Jan 14, 2016 2.426 2.645 2.278 2.575 1,752,505 +0.16(+6.80%)
Jan 13, 2016 2.676 2.778 2.403 2.411 2,273,971 -0.27(-9.91%)
Jan 12, 2016 2.856 2.887 2.661 2.676 1,250,078 -0.11(-3.92%)
Jan 11, 2016 3.136 3.222 2.700 2.785 2,189,272 -0.37(-11.63%)
Jan 08, 2016 2.895 3.152 2.856 3.152 1,300,617 +0.31(+10.99%)
Jan 07, 2016 3.051 3.058 2.826 2.840 1,730,820 -0.31(-9.90%)
Jan 06, 2016 3.183 3.191 3.058 3.152 1,139,470 -0.12(-3.81%)
Jan 05, 2016 3.261 3.347 3.121 3.277 560,532 +0.02(+0.48%)
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.