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

Tronox Inc (NY: TROX )

12.68 -0.28 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 10.25 10.32 9.995 10.26 10,914,202 +0.03(+0.26%)
Nov 29, 2012 10.31 10.46 10.08 10.24 2,598,376 -0.07(-0.64%)
Nov 28, 2012 10.06 10.30 9.892 10.30 3,056,480 +0.23(+2.30%)
Nov 27, 2012 10.15 10.24 9.965 10.07 2,408,704 -0.06(-0.59%)
Nov 26, 2012 10.24 10.28 9.971 10.13 1,300,686 -0.12(-1.16%)
Nov 23, 2012 10.26 10.40 10.07 10.25 928,333 -0.01(-0.06%)
Nov 21, 2012 10.11 10.28 9.998 10.26 2,313,642 +0.18(+1.78%)
Nov 20, 2012 10.10 10.28 9.945 10.08 4,326,263 -0.13(-1.30%)
Nov 19, 2012 10.48 10.64 10.20 10.21 2,794,980 -0.19(-1.85%)
Nov 16, 2012 10.35 10.61 10.29 10.40 3,182,458 +0.00(+0.00%)
Nov 15, 2012 10.20 10.59 10.05 10.40 3,580,195 +0.30(+3.02%)
Nov 14, 2012 10.07 10.44 9.892 10.10 5,825,880 +0.03(+0.33%)
Nov 13, 2012 10.52 10.60 9.361 10.06 18,426,066 -2.35(-18.91%)
Nov 12, 2012 11.82 12.60 11.82 12.41 5,089,929 +0.79(+6.79%)
Nov 09, 2012 12.07 12.19 11.52 11.62 4,661,941 -0.59(-4.83%)
Nov 08, 2012 12.76 12.83 11.98 12.21 4,184,060 -0.45(-3.56%)
Nov 07, 2012 13.13 13.20 12.51 12.66 2,332,588 -0.54(-4.12%)
Nov 06, 2012 13.48 13.63 12.93 13.21 2,798,019 -0.21(-1.53%)
Nov 05, 2012 13.44 13.63 13.27 13.41 617,159 +0.01(+0.05%)
Nov 02, 2012 13.64 13.64 13.25 13.41 623,432 -0.21(-1.56%)
Nov 01, 2012 13.82 13.82 13.42 13.62 815,520 +0.10(+0.74%)
Oct 31, 2012 13.72 13.82 13.23 13.52 1,067,517 -0.17(-1.21%)
Oct 26, 2012 13.73 13.68 13.68 13.68 513,885 -0.05(-0.39%)
Oct 25, 2012 13.93 14.21 13.58 13.74 1,082,117 -0.19(-1.33%)
Oct 24, 2012 13.99 14.18 13.84 13.92 774,248 +0.01(+0.05%)
Oct 23, 2012 14.53 14.57 13.15 13.92 7,898,671 -1.23(-8.10%)
Oct 19, 2012 15.31 15.31 14.93 15.14 717,215 -0.08(-0.52%)
Oct 18, 2012 15.38 15.52 15.05 15.22 774,156 -0.17(-1.12%)
Oct 17, 2012 15.30 15.51 15.00 15.39 713,881 +0.37(+2.47%)
Oct 16, 2012 15.61 15.69 14.92 15.02 1,349,248 -0.46(-3.00%)
Oct 15, 2012 15.50 15.73 15.31 15.49 429,431 +0.01(+0.04%)
Oct 12, 2012 15.61 15.99 15.16 15.48 629,524 -0.15(-0.98%)
Oct 11, 2012 15.64 15.90 15.51 15.63 1,245,590 +0.12(+0.77%)
Oct 10, 2012 15.48 15.65 15.42 15.51 762,593 +0.07(+0.47%)
Oct 09, 2012 15.51 15.51 15.18 15.44 1,182,484 +0.02(+0.13%)
Oct 08, 2012 15.18 15.55 15.18 15.42 615,148 +0.23(+1.48%)
Oct 05, 2012 14.84 15.32 14.81 15.20 1,412,929 +0.38(+2.60%)
Oct 04, 2012 15.06 15.18 14.69 14.81 763,300 -0.13(-0.84%)
Oct 03, 2012 15.22 15.28 14.65 14.94 1,393,616 -0.25(-1.66%)
Oct 02, 2012 15.16 15.41 15.11 15.19 1,991,207 +0.01(+0.04%)
Oct 01, 2012 15.10 15.37 15.06 15.18 1,342,296 +0.17(+1.10%)
Sep 28, 2012 15.50 15.67 14.98 15.02 2,001,708 -0.56(-3.62%)
Sep 27, 2012 15.78 15.89 15.46 15.58 2,223,722 -0.07(-0.42%)
Sep 26, 2012 16.43 16.57 15.47 15.65 4,447,946 -0.80(-4.84%)
Sep 25, 2012 17.39 17.47 16.41 16.44 2,878,184 -0.85(-4.91%)
Sep 24, 2012 17.87 17.90 17.17 17.29 2,253,515 -0.58(-3.23%)
Sep 21, 2012 17.90 18.03 17.67 17.87 1,864,713 -0.21(-1.17%)
Sep 20, 2012 17.43 18.19 17.29 18.08 1,813,841 +0.54(+3.10%)
Sep 19, 2012 17.23 17.91 17.09 17.54 1,862,580 +0.36(+2.08%)
Sep 18, 2012 16.85 17.24 16.85 17.18 3,953,882 +0.32(+1.93%)
Sep 17, 2012 17.19 17.29 16.84 16.85 1,110,539 -0.32(-1.89%)
Sep 14, 2012 17.16 17.40 17.09 17.18 1,468,978 +0.11(+0.62%)
Sep 13, 2012 16.81 17.11 16.57 17.07 2,028,516 +0.30(+1.78%)
Sep 12, 2012 16.79 16.93 16.62 16.77 1,050,559 +0.01(+0.04%)
Sep 11, 2012 17.18 17.27 16.51 16.77 1,974,239 -0.37(-2.17%)
Sep 10, 2012 17.13 17.24 17.09 17.14 1,045,642 -0.05(-0.27%)
Sep 07, 2012 17.18 17.31 17.04 17.18 873,613 +0.07(+0.39%)
Sep 06, 2012 17.26 17.29 16.93 17.12 1,155,039 -0.10(-0.58%)
Sep 05, 2012 17.16 17.23 17.00 17.22 1,141,591 +0.02(+0.12%)
Sep 04, 2012 17.11 17.30 16.81 17.20 1,183,765 +0.10(+0.58%)
Aug 31, 2012 17.24 17.57 16.67 17.10 4,883,527 -0.15(-0.85%)
Aug 30, 2012 17.87 17.90 17.11 17.24 1,591,968 -0.58(-3.24%)
Aug 29, 2012 17.83 17.96 17.71 17.82 1,602,893 +0.10(+0.56%)
Aug 27, 2012 17.74 17.87 17.59 17.72 1,081,170 -0.01(-0.04%)
Aug 24, 2012 17.80 17.96 17.66 17.73 1,074,635 -0.04(-0.22%)
Aug 23, 2012 17.91 18.07 17.64 17.77 886,209 -0.15(-0.81%)
Aug 22, 2012 17.56 18.03 17.54 17.91 1,276,824 +0.36(+2.08%)
Aug 21, 2012 17.24 17.79 17.20 17.55 3,214,590 +0.58(+3.44%)
Aug 20, 2012 16.96 17.06 16.74 16.97 1,136,384 +0.01(+0.08%)
Aug 17, 2012 16.71 17.06 16.59 16.95 1,688,445 +0.21(+1.27%)
Aug 16, 2012 16.57 16.98 16.24 16.74 1,993,416 +0.23(+1.41%)
Aug 15, 2012 15.00 16.88 15.00 16.51 6,573,502 +1.51(+10.08%)
Aug 14, 2012 14.75 15.18 14.57 15.00 1,127,599 +0.33(+2.26%)
Aug 13, 2012 14.80 14.85 14.59 14.67 1,280,794 -0.07(-0.45%)
Aug 10, 2012 14.88 14.88 14.64 14.73 2,465,410 -0.17(-1.11%)
Aug 09, 2012 15.18 15.25 14.76 14.90 1,627,708 -0.32(-2.09%)
Aug 08, 2012 15.55 15.55 15.08 15.22 613,406 -0.42(-2.67%)
Aug 07, 2012 15.91 16.16 15.25 15.63 609,483 -0.11(-0.67%)
Aug 06, 2012 16.23 16.94 15.65 15.74 237,372 -0.38(-2.34%)
Aug 03, 2012 16.79 16.95 15.86 16.12 704,011 +0.18(+1.12%)
Aug 02, 2012 16.11 16.11 15.75 15.94 853,789 -0.13(-0.78%)
Aug 01, 2012 16.24 16.57 15.58 16.06 2,355,406 +0.70(+4.58%)
Jul 31, 2012 16.41 16.41 15.08 15.36 1,460,930 -0.88(-5.43%)
Jul 30, 2012 16.67 16.91 16.13 16.24 1,084,095 -0.19(-1.17%)
Jul 27, 2012 15.91 16.64 15.91 16.44 1,854,872 +0.71(+4.51%)
Jul 26, 2012 15.25 15.75 15.14 15.73 800,456 +0.48(+3.16%)
Jul 25, 2012 15.37 15.38 15.21 15.24 1,753,426 -0.03(-0.20%)
Jul 24, 2012 15.65 16.04 14.51 15.28 1,211,561 -0.19(-1.24%)
Jul 23, 2012 15.33 15.76 14.75 15.47 364,584 -0.14(-0.87%)
Jul 20, 2012 15.97 16.04 15.36 15.60 849,767 -0.22(-1.42%)
Jul 19, 2012 15.65 16.41 15.65 15.83 856,411 +0.07(+0.46%)
Jul 18, 2012 15.91 15.99 15.54 15.75 1,615,015 +0.27(+1.77%)
Jul 17, 2012 15.81 15.98 15.48 15.48 1,436,595 +0.07(+0.47%)
Jul 16, 2012 15.85 15.91 14.89 15.41 852,346 +0.09(+0.56%)
Jul 13, 2012 14.70 15.38 14.60 15.32 1,191,311 +0.81(+5.56%)
Jul 12, 2012 14.06 14.69 13.52 14.51 1,249,110 +0.57(+4.08%)
Jul 11, 2012 14.10 14.21 13.74 13.95 942,001 -0.24(-1.66%)
Jul 10, 2012 14.85 15.31 13.97 14.18 2,490,951 +0.21(+1.53%)
Jul 09, 2012 16.51 16.51 13.95 13.97 3,358,396 -2.99(-17.62%)
Jul 06, 2012 17.09 17.59 16.73 16.95 556,164 -0.23(-1.33%)
Jul 05, 2012 17.03 17.84 16.71 17.18 850,739 +0.47(+2.84%)
Jul 03, 2012 16.48 16.71 16.18 16.71 660,985 +0.42(+2.60%)
Jul 02, 2012 16.04 16.69 15.91 16.28 1,402,349 +0.28(+1.73%)
Jun 29, 2012 16.57 16.63 15.51 16.01 7,129,537 -0.52(-3.12%)
Jun 28, 2012 16.96 16.97 16.44 16.52 1,743,396 -0.45(-2.65%)
Jun 27, 2012 17.29 17.57 16.82 16.97 1,164,576 -0.20(-1.16%)
Jun 26, 2012 17.50 17.94 16.57 17.17 2,201,805 +0.20(+1.17%)
Jun 25, 2012 17.70 17.77 16.76 16.97 1,641,131 -1.18(-6.50%)
Jun 22, 2012 18.07 18.15 17.70 18.15 1,305,710 +0.17(+0.96%)
Jun 21, 2012 18.48 18.53 17.50 17.98 788,634 -0.58(-3.14%)
Jun 20, 2012 19.13 19.02 18.50 18.56 943,712 -0.56(-2.95%)
Jun 19, 2012 19.42 19.62 19.07 19.13 1,248,500 -0.17(-0.86%)
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.