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

Tronox Inc (NY: TROX )

19.20 -0.30 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 6.352 6.352 5.748 5.936 2,073,946 -0.33(-5.33%)
Apr 28, 2016 6.099 6.645 6.042 6.270 1,867,995 +0.17(+2.81%)
Apr 27, 2016 6.058 6.303 5.920 6.099 874,248 +0.02(+0.40%)
Apr 26, 2016 5.968 6.197 5.879 6.074 949,725 +0.14(+2.34%)
Apr 25, 2016 6.270 6.327 5.822 5.936 1,154,906 -0.36(-5.70%)
Apr 22, 2016 6.286 6.564 6.099 6.295 1,186,753 -0.02(-0.39%)
Apr 21, 2016 6.156 6.686 5.854 6.319 2,352,764 +0.20(+3.33%)
Apr 20, 2016 5.724 6.172 5.626 6.115 2,869,283 +0.37(+6.38%)
Apr 19, 2016 5.577 5.797 5.569 5.748 1,239,014 +0.29(+5.22%)
Apr 18, 2016 5.365 5.553 5.275 5.463 781,037 +0.02(+0.30%)
Apr 15, 2016 5.381 5.544 5.178 5.447 844,694 +0.02(+0.30%)
Apr 14, 2016 5.561 5.561 5.161 5.430 675,151 -0.06(-1.04%)
Apr 13, 2016 5.471 5.561 5.308 5.487 1,061,674 +0.10(+1.82%)
Apr 12, 2016 5.137 5.430 5.104 5.390 914,716 +0.23(+4.42%)
Apr 11, 2016 4.982 5.341 4.908 5.161 841,922 +0.22(+4.46%)
Apr 08, 2016 5.014 5.251 4.819 4.941 1,668,247 +0.02(+0.33%)
Apr 07, 2016 5.381 5.447 4.811 4.925 1,880,332 -0.46(-8.48%)
Apr 06, 2016 5.129 5.414 5.031 5.381 1,571,481 -0.15(-2.80%)
Apr 05, 2016 5.471 5.765 5.251 5.536 1,220,058 -0.02(-0.44%)
Apr 04, 2016 5.585 5.936 5.414 5.561 1,237,903 -0.02(-0.44%)
Apr 01, 2016 5.137 5.716 5.071 5.585 2,196,196 +0.38(+7.20%)
Mar 31, 2016 5.390 5.414 5.153 5.210 1,303,783 -0.20(-3.62%)
Mar 30, 2016 4.990 5.455 4.982 5.406 1,764,448 +0.47(+9.59%)
Mar 29, 2016 4.664 5.080 4.550 4.933 1,075,162 +0.23(+4.85%)
Mar 28, 2016 4.754 4.811 4.542 4.705 649,013 -0.01(-0.17%)
Mar 24, 2016 4.542 4.713 4.713 4.713 436,248 +0.02(+0.52%)
Mar 23, 2016 4.974 5.088 4.566 4.688 735,053 -0.40(-7.85%)
Mar 22, 2016 4.966 5.161 4.884 5.088 1,191,155 -0.02(-0.32%)
Mar 21, 2016 5.096 5.120 4.843 5.104 924,362 -0.03(-0.64%)
Mar 18, 2016 4.843 5.169 4.754 5.137 3,403,422 +0.42(+9.00%)
Mar 17, 2016 4.313 4.827 4.272 4.713 2,643,209 +0.43(+10.10%)
Mar 16, 2016 4.509 4.517 4.109 4.281 1,531,072 -0.08(-1.87%)
Mar 15, 2016 4.476 4.623 4.305 4.362 1,062,236 -0.33(-6.96%)
Mar 14, 2016 4.778 4.802 4.517 4.688 846,151 -0.04(-0.86%)
Mar 11, 2016 4.835 4.900 4.623 4.729 812,557 -0.02(-0.34%)
Mar 10, 2016 4.925 4.998 4.574 4.745 759,810 -0.22(-4.43%)
Mar 09, 2016 4.786 4.990 4.362 4.966 1,166,665 +0.27(+5.73%)
Mar 08, 2016 5.398 5.422 4.582 4.696 2,577,564 -0.73(-13.38%)
Mar 07, 2016 4.419 5.602 4.411 5.422 3,034,579 +0.95(+21.13%)
Mar 04, 2016 4.851 5.021 4.378 4.476 1,945,149 -0.31(-6.47%)
Mar 03, 2016 4.395 4.900 4.395 4.786 2,264,689 +0.38(+8.70%)
Mar 02, 2016 3.995 4.436 3.930 4.403 2,037,492 +0.38(+9.53%)
Mar 01, 2016 4.074 4.121 3.601 4.020 1,881,440 +0.00(+0.00%)
Feb 29, 2016 3.717 4.291 3.702 4.020 3,145,451 +0.36(+9.98%)
Feb 26, 2016 3.430 3.779 3.391 3.655 2,084,576 +0.26(+7.78%)
Feb 25, 2016 2.972 3.539 2.910 3.391 3,766,962 +0.44(+15.00%)
Feb 24, 2016 2.344 3.220 2.320 2.949 4,701,046 +0.46(+18.38%)
Feb 23, 2016 2.701 2.840 2.452 2.491 1,256,507 -0.23(-8.55%)
Feb 22, 2016 2.646 2.879 2.646 2.724 1,274,276 +0.14(+5.41%)
Feb 19, 2016 2.685 2.755 2.538 2.584 789,843 -0.14(-5.13%)
Feb 18, 2016 2.895 2.941 2.701 2.724 1,166,691 -0.17(-5.90%)
Feb 17, 2016 2.514 2.980 2.507 2.895 2,258,708 +0.41(+16.56%)
Feb 16, 2016 2.499 2.538 2.351 2.483 837,571 +0.03(+1.27%)
Feb 12, 2016 2.437 2.452 2.452 2.452 750,634 -0.02(-0.63%)
Feb 11, 2016 2.654 2.654 2.413 2.468 1,064,264 -0.18(-6.74%)
Feb 10, 2016 2.607 2.732 2.491 2.646 1,308,550 +0.08(+3.02%)
Feb 09, 2016 2.631 2.654 2.468 2.569 1,210,750 -0.10(-3.78%)
Feb 08, 2016 2.809 2.809 2.557 2.669 876,875 -0.18(-6.27%)
Feb 05, 2016 2.980 3.104 2.825 2.848 1,112,395 -0.16(-5.41%)
Feb 04, 2016 2.669 3.011 2.600 3.011 1,923,832 +0.39(+14.79%)
Feb 03, 2016 2.569 2.654 2.390 2.623 939,851 +0.11(+4.32%)
Feb 02, 2016 2.646 2.693 2.491 2.514 1,213,839 -0.20(-7.43%)
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.