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

Tronox Inc (NY: TROX )

12.12 -0.15 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 12.77 13.20 12.76 13.15 1,331,600 +0.44(+3.46%)
Mar 28, 2019 12.96 12.96 12.46 12.71 661,049 -0.08(-0.63%)
Mar 27, 2019 12.50 13.11 12.27 12.79 1,135,177 +0.26(+2.08%)
Mar 26, 2019 12.87 13.13 12.28 12.53 1,601,773 -0.08(-0.63%)
Mar 25, 2019 12.88 12.88 12.19 12.61 1,035,538 +0.27(+2.19%)
Mar 22, 2019 12.86 12.86 12.12 12.34 1,505,100 -0.65(-5.00%)
Mar 21, 2019 12.80 13.14 12.74 12.99 834,587 +0.09(+0.70%)
Mar 20, 2019 12.77 13.24 12.51 12.90 1,232,087 +0.20(+1.57%)
Mar 19, 2019 13.29 13.98 12.56 12.70 2,496,940 +0.63(+5.22%)
Mar 18, 2019 11.88 12.10 11.68 12.07 616,589 +0.20(+1.68%)
Mar 15, 2019 11.77 12.04 11.75 11.87 1,274,900 +0.12(+1.02%)
Mar 14, 2019 11.85 12.03 11.54 11.75 959,936 -0.15(-1.26%)
Mar 13, 2019 12.27 12.27 11.84 11.90 1,102,908 -0.20(-1.65%)
Mar 12, 2019 12.25 12.56 12.04 12.10 887,474 -0.17(-1.39%)
Mar 11, 2019 12.15 12.37 11.97 12.27 860,067 +0.22(+1.83%)
Mar 08, 2019 11.68 12.16 11.55 12.05 1,267,000 +0.04(+0.33%)
Mar 07, 2019 11.78 12.02 11.32 12.01 944,581 +0.52(+4.53%)
Mar 06, 2019 11.58 11.62 11.35 11.49 893,308 -0.06(-0.52%)
Mar 05, 2019 11.78 11.82 11.44 11.55 731,175 -0.18(-1.53%)
Mar 04, 2019 11.67 11.80 11.45 11.73 867,132 +0.10(+0.86%)
Mar 01, 2019 11.95 12.33 11.60 11.63 892,100 -0.20(-1.69%)
Feb 28, 2019 11.94 12.33 11.38 11.83 1,809,958 -0.19(-1.58%)
Feb 27, 2019 11.53 12.05 11.37 12.02 1,496,438 +0.45(+3.89%)
Feb 26, 2019 11.95 12.10 11.40 11.57 1,947,354 -0.43(-3.58%)
Feb 25, 2019 12.22 12.38 11.82 12.00 1,378,028 -0.12(-0.99%)
Feb 22, 2019 11.51 12.24 11.46 12.12 2,133,000 +0.77(+6.78%)
Feb 21, 2019 11.39 11.61 11.27 11.35 613,061 -0.01(-0.09%)
Feb 20, 2019 11.18 11.52 11.15 11.36 999,893 +0.27(+2.43%)
Feb 19, 2019 10.90 11.13 10.66 11.09 1,546,475 +0.11(+1.00%)
Feb 15, 2019 10.95 11.03 10.67 10.98 1,239,300 +0.18(+1.67%)
Feb 14, 2019 10.67 10.97 10.64 10.80 1,254,653 +0.09(+0.84%)
Feb 13, 2019 10.61 10.90 10.52 10.71 1,362,136 +0.15(+1.42%)
Feb 12, 2019 9.810 10.83 9.780 10.56 4,772,332 +1.64(+18.39%)
Feb 11, 2019 9.010 9.110 8.860 8.920 467,326 -0.08(-0.89%)
Feb 08, 2019 8.870 9.000 8.720 9.000 564,600 +0.03(+0.33%)
Feb 07, 2019 9.040 9.100 8.680 8.970 686,074 -0.21(-2.29%)
Feb 06, 2019 9.360 9.450 9.030 9.180 746,477 -0.19(-2.03%)
Feb 05, 2019 9.380 9.480 9.290 9.370 834,721 +0.00(+0.00%)
Feb 04, 2019 9.160 9.460 9.100 9.370 1,349,396 +0.19(+2.07%)
Feb 01, 2019 8.790 9.190 8.710 9.180 1,195,100 +0.42(+4.79%)
Jan 31, 2019 8.750 8.990 8.660 8.760 934,417 -0.08(-0.90%)
Jan 30, 2019 8.700 8.870 8.610 8.840 1,485,046 +0.24(+2.79%)
Jan 29, 2019 8.900 8.940 8.580 8.600 872,992 -0.25(-2.82%)
Jan 28, 2019 8.790 8.950 8.660 8.850 953,914 -0.11(-1.23%)
Jan 25, 2019 8.910 9.080 8.870 8.960 1,282,900 +0.23(+2.63%)
Jan 24, 2019 8.840 9.040 8.620 8.730 674,706 -0.02(-0.23%)
Jan 23, 2019 8.810 8.865 8.550 8.750 1,008,804 +0.03(+0.34%)
Jan 22, 2019 8.910 8.910 8.574 8.720 1,285,484 -0.28(-3.11%)
Jan 18, 2019 9.140 9.280 8.970 9.000 1,266,900 +0.00(+0.00%)
Jan 17, 2019 8.920 9.216 8.890 9.000 2,778,016 +0.02(+0.22%)
Jan 16, 2019 9.180 9.500 8.920 8.980 1,747,520 -0.16(-1.75%)
Jan 15, 2019 9.140 9.270 8.930 9.140 563,850 -0.02(-0.22%)
Jan 14, 2019 9.270 9.335 9.060 9.160 660,386 -0.35(-3.68%)
Jan 11, 2019 9.350 9.630 9.300 9.510 616,300 +0.06(+0.63%)
Jan 10, 2019 9.380 9.690 9.260 9.450 746,801 -0.03(-0.32%)
Jan 09, 2019 9.470 9.540 9.190 9.480 948,582 +0.10(+1.07%)
Jan 08, 2019 9.250 9.500 9.160 9.380 1,897,894 +0.32(+3.53%)
Jan 07, 2019 8.840 9.180 8.600 9.060 1,150,484 +0.30(+3.42%)
Jan 04, 2019 8.360 8.880 8.330 8.760 1,244,800 +0.60(+7.35%)
Jan 03, 2019 8.210 8.340 7.970 8.160 1,030,590 -0.15(-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.