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

Tronox Inc (NY: TROX )

19.39 +0.31 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 6.088 6.356 5.803 6.338 3,726,957 +0.16(+2.66%)
Feb 27, 2020 6.321 6.632 6.131 6.174 2,591,545 -0.52(-7.74%)
Feb 26, 2020 6.839 7.383 6.641 6.692 2,781,309 +0.16(+2.38%)
Feb 25, 2020 7.668 7.694 6.477 6.537 2,052,707 -1.07(-14.07%)
Feb 24, 2020 7.677 7.824 7.461 7.608 1,562,271 -0.77(-9.18%)
Feb 21, 2020 8.454 8.610 8.312 8.376 1,904,819 -0.09(-1.12%)
Feb 20, 2020 8.333 8.687 8.316 8.471 1,003,206 +0.08(+0.93%)
Feb 19, 2020 8.143 8.584 8.143 8.394 1,756,439 +0.28(+3.40%)
Feb 18, 2020 7.910 8.135 7.798 8.117 1,038,086 +0.07(+0.86%)
Feb 14, 2020 7.772 8.247 7.772 8.048 2,029,885 +0.38(+4.95%)
Feb 13, 2020 7.694 7.858 7.461 7.668 984,722 -0.09(-1.22%)
Feb 12, 2020 7.746 7.988 7.651 7.763 1,157,170 +0.22(+2.86%)
Feb 11, 2020 7.271 7.785 7.237 7.547 1,529,783 +0.37(+5.17%)
Feb 10, 2020 6.848 7.461 6.831 7.176 1,681,334 +0.33(+4.79%)
Feb 07, 2020 7.193 7.211 6.787 6.848 2,249,561 -0.46(-6.26%)
Feb 06, 2020 7.763 7.867 7.306 7.306 1,340,694 -0.43(-5.58%)
Feb 05, 2020 7.703 7.884 7.625 7.737 1,087,015 +0.22(+2.87%)
Feb 04, 2020 7.582 7.720 7.496 7.521 1,066,408 +0.19(+2.59%)
Feb 03, 2020 7.349 7.504 7.219 7.332 1,716,663 +0.03(+0.35%)
Jan 31, 2020 7.867 7.962 7.267 7.306 2,185,291 -0.73(-9.03%)
Jan 30, 2020 7.979 8.126 7.858 8.031 948,842 -0.12(-1.48%)
Jan 29, 2020 8.264 8.394 8.066 8.152 911,807 -0.08(-0.94%)
Jan 28, 2020 8.342 8.463 8.186 8.230 1,201,001 -0.02(-0.21%)
Jan 27, 2020 8.152 8.445 8.100 8.247 2,144,480 -0.32(-3.73%)
Jan 24, 2020 8.903 8.920 8.536 8.566 1,302,535 -0.28(-3.22%)
Jan 23, 2020 8.497 8.955 8.204 8.851 3,037,388 +0.22(+2.50%)
Jan 22, 2020 8.791 8.895 8.618 8.635 2,119,805 -0.14(-1.57%)
Jan 21, 2020 9.205 9.335 8.705 8.774 2,722,557 -0.57(-6.10%)
Jan 17, 2020 10.19 10.19 9.344 9.344 2,048,529 -0.77(-7.60%)
Jan 16, 2020 10.38 10.54 10.03 10.11 1,748,436 -0.25(-2.42%)
Jan 15, 2020 10.38 10.71 10.26 10.36 1,810,267 -0.09(-0.91%)
Jan 14, 2020 10.28 10.66 10.20 10.46 2,435,316 +0.11(+1.08%)
Jan 13, 2020 9.732 10.41 9.732 10.35 3,305,802 +0.57(+5.83%)
Jan 10, 2020 9.629 10.01 9.559 9.775 2,139,781 +0.25(+2.63%)
Jan 09, 2020 9.413 9.646 9.318 9.525 2,853,656 +0.20(+2.13%)
Jan 08, 2020 9.188 9.525 9.076 9.326 2,723,189 +0.17(+1.89%)
Jan 07, 2020 9.085 9.300 8.990 9.154 1,814,741 -0.06(-0.66%)
Jan 06, 2020 9.162 9.447 8.981 9.214 2,171,096 -0.09(-1.02%)
Jan 03, 2020 9.257 9.439 9.214 9.309 1,259,573 -0.26(-2.71%)
Jan 02, 2020 9.879 9.948 9.404 9.568 1,372,890 -0.29(-2.98%)
Dec 31, 2019 9.654 10.01 9.551 9.862 1,005,157 +0.09(+0.88%)
Dec 30, 2019 9.888 9.939 9.767 9.775 525,946 -0.13(-1.31%)
Dec 27, 2019 10.33 10.33 9.883 9.905 738,698 -0.36(-3.53%)
Dec 26, 2019 10.26 10.35 10.22 10.27 763,996 +0.00(+0.00%)
Dec 24, 2019 10.26 10.35 10.16 10.27 418,622 +0.13(+1.28%)
Dec 23, 2019 10.01 10.21 9.914 10.14 1,606,378 +0.14(+1.38%)
Dec 20, 2019 10.24 10.28 9.983 10.000 2,878,132 -0.15(-1.45%)
Dec 19, 2019 9.914 10.21 9.844 10.15 1,107,830 +0.23(+2.35%)
Dec 18, 2019 9.862 9.965 9.719 9.914 898,398 +0.07(+0.70%)
Dec 17, 2019 9.810 9.965 9.758 9.844 1,629,944 +0.06(+0.62%)
Dec 16, 2019 9.810 9.948 9.724 9.784 1,332,541 +0.16(+1.61%)
Dec 13, 2019 9.983 10.28 9.577 9.629 835,624 -0.34(-3.38%)
Dec 12, 2019 9.525 10.14 9.430 9.965 1,556,180 +0.44(+4.62%)
Dec 11, 2019 9.439 9.672 9.439 9.525 1,068,151 +0.12(+1.29%)
Dec 10, 2019 9.534 9.577 9.296 9.404 1,164,820 -0.15(-1.54%)
Dec 09, 2019 9.551 9.680 9.456 9.551 1,052,763 +0.01(+0.09%)
Dec 06, 2019 9.568 9.896 9.529 9.542 1,724,516 +0.13(+1.38%)
Dec 05, 2019 9.663 9.741 9.361 9.413 1,227,654 -0.22(-2.33%)
Dec 04, 2019 9.430 9.819 9.378 9.637 4,475,743 +0.44(+4.79%)
Dec 03, 2019 9.568 9.568 9.085 9.197 4,049,487 -0.68(-6.91%)
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.