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: 4:10 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, 2016 9.703 9.862 9.477 9.493 1,881,824 -0.03(-0.35%)
Nov 29, 2016 9.083 9.527 9.041 9.527 1,317,148 +0.32(+3.45%)
Nov 28, 2016 9.242 9.343 9.092 9.209 1,211,869 -0.03(-0.27%)
Nov 25, 2016 9.343 9.465 9.075 9.234 432,259 -0.08(-0.81%)
Nov 23, 2016 9.309 9.309 9.309 0 +0.17(+1.83%)
Nov 22, 2016 9.293 9.293 9.037 9.142 2,283,049 -0.07(-0.73%)
Nov 21, 2016 9.393 9.393 8.631 9.209 1,916,092 +0.61(+7.11%)
Nov 18, 2016 8.313 8.631 8.221 8.598 948,912 +0.28(+3.42%)
Nov 17, 2016 8.547 8.648 7.861 8.313 1,413,460 -0.35(-4.06%)
Nov 16, 2016 9.008 9.234 8.601 8.665 1,839,607 -0.27(-3.00%)
Nov 15, 2016 8.054 8.974 8.037 8.933 2,446,551 +0.90(+11.15%)
Nov 14, 2016 8.187 8.372 7.886 8.037 1,419,691 -0.10(-1.29%)
Nov 11, 2016 7.916 8.208 7.783 8.141 1,439,285 +0.23(+2.84%)
Nov 10, 2016 8.291 8.325 7.900 7.916 2,517,221 -0.04(-0.52%)
Nov 09, 2016 7.941 8.116 7.708 7.958 1,544,630 -0.08(-1.04%)
Nov 08, 2016 7.758 8.275 7.716 8.041 2,180,527 +0.20(+2.55%)
Nov 07, 2016 7.750 7.916 7.616 7.841 2,544,745 +0.41(+5.49%)
Nov 04, 2016 6.958 7.696 6.866 7.433 2,362,278 +0.53(+7.73%)
Nov 03, 2016 6.491 7.575 6.483 6.900 1,970,294 +0.60(+9.52%)
Nov 02, 2016 6.666 6.750 6.167 6.300 1,472,769 -0.39(-5.85%)
Nov 01, 2016 6.816 6.900 6.546 6.691 834,820 -0.06(-0.86%)
Oct 31, 2016 7.083 7.167 6.733 6.750 605,188 -0.32(-4.59%)
Oct 28, 2016 6.958 7.346 6.958 7.075 522,550 +0.12(+1.68%)
Oct 27, 2016 7.116 7.116 6.891 6.958 386,922 -0.08(-1.18%)
Oct 26, 2016 7.000 7.200 6.900 7.041 478,707 -0.10(-1.40%)
Oct 25, 2016 7.258 7.308 7.025 7.141 443,803 -0.06(-0.81%)
Oct 24, 2016 7.475 7.491 6.950 7.200 636,811 -0.20(-2.70%)
Oct 21, 2016 7.425 7.671 7.366 7.400 501,303 -0.24(-3.16%)
Oct 20, 2016 7.316 7.658 7.283 7.641 518,219 +0.24(+3.27%)
Oct 19, 2016 7.391 7.633 7.266 7.400 441,155 -0.01(-0.11%)
Oct 18, 2016 7.208 7.575 7.141 7.408 1,559,271 +0.37(+5.21%)
Oct 17, 2016 6.675 7.150 6.556 7.041 837,623 +0.34(+5.10%)
Oct 14, 2016 6.941 7.075 6.516 6.700 987,158 -0.15(-2.19%)
Oct 13, 2016 6.833 6.991 6.550 6.850 971,558 -0.17(-2.49%)
Oct 12, 2016 7.208 7.225 6.941 7.025 702,473 -0.18(-2.54%)
Oct 11, 2016 7.558 7.558 7.116 7.208 1,223,868 -0.46(-5.98%)
Oct 10, 2016 7.916 8.041 7.658 7.666 515,349 -0.07(-0.86%)
Oct 07, 2016 8.166 8.166 7.683 7.733 613,854 -0.37(-4.53%)
Oct 06, 2016 8.108 8.175 7.941 8.100 359,889 -0.04(-0.51%)
Oct 05, 2016 7.833 8.233 7.758 8.141 912,022 +0.42(+5.51%)
Oct 04, 2016 7.783 7.891 7.583 7.716 735,922 -0.13(-1.70%)
Oct 03, 2016 7.716 7.908 7.591 7.850 698,054 +0.04(+0.53%)
Sep 30, 2016 7.783 7.958 7.708 7.808 996,487 +0.12(+1.63%)
Sep 29, 2016 7.958 8.041 7.662 7.683 557,835 -0.27(-3.46%)
Sep 28, 2016 7.883 8.083 7.625 7.958 972,905 +0.17(+2.25%)
Sep 27, 2016 7.308 7.916 7.308 7.783 913,642 +0.37(+5.06%)
Sep 26, 2016 7.591 7.741 7.383 7.408 549,479 -0.25(-3.26%)
Sep 23, 2016 7.500 7.683 7.412 7.658 999,020 +0.13(+1.77%)
Sep 22, 2016 7.591 7.700 7.465 7.525 1,199,560 +0.12(+1.69%)
Sep 21, 2016 7.400 7.525 7.225 7.400 760,426 +0.22(+3.02%)
Sep 20, 2016 7.508 7.541 7.141 7.183 440,231 -0.25(-3.36%)
Sep 19, 2016 7.383 7.500 7.316 7.433 790,329 +0.12(+1.59%)
Sep 16, 2016 7.016 7.408 7.008 7.316 1,064,744 +0.23(+3.29%)
Sep 15, 2016 6.966 7.283 6.883 7.083 822,238 +0.00(+0.00%)
Sep 14, 2016 6.700 7.158 6.700 7.083 739,469 +0.42(+6.38%)
Sep 13, 2016 6.858 7.008 6.375 6.658 944,552 -0.47(-6.66%)
Sep 12, 2016 6.833 7.200 6.775 7.133 619,840 +0.08(+1.18%)
Sep 09, 2016 7.516 7.516 6.829 7.050 852,185 -0.62(-8.04%)
Sep 08, 2016 7.825 7.825 7.525 7.666 658,897 +0.05(+0.66%)
Sep 07, 2016 7.533 7.675 7.408 7.616 664,549 +0.05(+0.66%)
Sep 06, 2016 7.758 7.991 7.483 7.566 686,291 -0.12(-1.52%)
Sep 02, 2016 7.591 7.683 7.683 7.683 655,697 +0.22(+2.90%)
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.