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

Tronox Inc (NY: TROX )

19.36 +0.28 (+1.47%)
Streaming Delayed Price Updated: 12:25 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 (%)
Sep 30, 2016 7.724 7.898 7.650 7.749 1,004,082 +0.12(+1.63%)
Sep 29, 2016 7.898 7.981 7.604 7.625 562,086 -0.27(-3.46%)
Sep 28, 2016 7.824 8.022 7.567 7.898 980,320 +0.17(+2.25%)
Sep 27, 2016 7.253 7.857 7.253 7.724 920,605 +0.37(+5.06%)
Sep 26, 2016 7.534 7.683 7.327 7.352 553,666 -0.25(-3.26%)
Sep 23, 2016 7.443 7.625 7.356 7.600 1,006,634 +0.13(+1.77%)
Sep 22, 2016 7.534 7.641 7.408 7.468 1,208,702 +0.12(+1.69%)
Sep 21, 2016 7.344 7.468 7.170 7.344 766,222 +0.22(+3.02%)
Sep 20, 2016 7.451 7.484 7.087 7.129 443,586 -0.25(-3.36%)
Sep 19, 2016 7.327 7.443 7.261 7.377 796,352 +0.12(+1.59%)
Sep 16, 2016 6.963 7.352 6.955 7.261 1,072,859 +0.23(+3.29%)
Sep 15, 2016 6.914 7.228 6.831 7.030 828,504 +0.00(+0.00%)
Sep 14, 2016 6.649 7.104 6.649 7.030 745,105 +0.42(+6.38%)
Sep 13, 2016 6.806 6.955 6.327 6.608 951,751 -0.47(-6.66%)
Sep 12, 2016 6.781 7.145 6.724 7.079 624,564 +0.08(+1.18%)
Sep 09, 2016 7.460 7.460 6.777 6.996 858,679 -0.61(-8.04%)
Sep 08, 2016 7.766 7.766 7.468 7.608 663,918 +0.05(+0.66%)
Sep 07, 2016 7.476 7.617 7.352 7.559 669,613 +0.05(+0.66%)
Sep 06, 2016 7.699 7.931 7.427 7.509 691,521 -0.12(-1.52%)
Sep 02, 2016 7.534 7.625 7.625 7.625 660,694 +0.22(+2.90%)
Sep 01, 2016 7.592 7.650 7.253 7.410 769,953 -0.14(-1.86%)
Aug 31, 2016 7.881 7.920 7.331 7.551 1,250,504 -0.40(-4.99%)
Aug 30, 2016 7.807 8.205 7.741 7.948 1,570,242 +0.15(+1.91%)
Aug 29, 2016 7.170 7.815 7.083 7.799 1,308,165 +0.65(+9.02%)
Aug 26, 2016 7.311 7.551 7.046 7.154 819,516 -0.10(-1.37%)
Aug 25, 2016 7.079 7.294 7.038 7.253 540,324 +0.16(+2.21%)
Aug 24, 2016 7.336 7.402 7.079 7.096 964,251 -0.22(-3.05%)
Aug 23, 2016 7.038 7.497 7.030 7.319 1,372,723 +0.33(+4.73%)
Aug 22, 2016 6.848 7.005 6.757 6.988 504,852 +0.04(+0.60%)
Aug 19, 2016 6.914 6.963 6.806 6.947 534,224 -0.04(-0.59%)
Aug 18, 2016 6.765 7.005 6.691 6.988 628,571 +0.25(+3.68%)
Aug 17, 2016 6.657 6.781 6.442 6.740 857,557 +0.01(+0.12%)
Aug 16, 2016 6.988 6.988 6.700 6.732 1,187,168 -0.18(-2.63%)
Aug 15, 2016 6.426 6.918 6.426 6.914 1,340,336 +0.58(+9.21%)
Aug 12, 2016 6.454 6.561 6.101 6.331 1,047,997 -0.15(-2.28%)
Aug 11, 2016 6.413 6.528 6.327 6.479 919,339 +0.12(+1.81%)
Aug 10, 2016 6.429 6.471 6.191 6.364 1,126,482 -0.04(-0.64%)
Aug 09, 2016 5.994 6.405 5.896 6.405 1,686,037 +0.40(+6.71%)
Aug 08, 2016 5.607 6.076 5.558 6.002 2,024,376 +0.39(+6.88%)
Aug 05, 2016 5.410 5.648 5.336 5.615 1,369,530 +0.23(+4.27%)
Aug 04, 2016 5.632 5.935 5.254 5.385 2,069,607 +0.09(+1.71%)
Aug 03, 2016 4.974 5.369 4.933 5.295 1,451,326 +0.25(+5.06%)
Aug 02, 2016 5.155 5.328 5.015 5.040 576,815 -0.09(-1.76%)
Aug 01, 2016 5.336 5.336 5.081 5.130 728,121 -0.21(-3.85%)
Jul 29, 2016 5.262 5.418 5.155 5.336 1,202,226 +0.05(+0.93%)
Jul 28, 2016 5.599 5.632 5.266 5.287 1,157,803 -0.34(-5.99%)
Jul 27, 2016 5.632 5.739 5.476 5.624 1,237,041 +0.06(+1.03%)
Jul 26, 2016 5.344 5.615 5.180 5.566 1,113,447 +0.23(+4.31%)
Jul 25, 2016 5.459 5.459 5.270 5.336 832,756 -0.15(-2.70%)
Jul 22, 2016 5.550 5.599 5.398 5.484 1,019,364 -0.14(-2.49%)
Jul 21, 2016 5.517 5.788 5.484 5.624 1,633,106 +0.14(+2.55%)
Jul 20, 2016 5.591 5.591 5.213 5.484 1,491,117 -0.02(-0.30%)
Jul 19, 2016 5.689 5.842 5.426 5.500 1,917,204 -0.27(-4.70%)
Jul 18, 2016 5.435 5.780 5.032 5.772 2,612,237 +0.26(+4.78%)
Jul 15, 2016 5.393 5.517 5.155 5.509 1,761,771 +0.16(+2.92%)
Jul 14, 2016 5.171 5.377 5.097 5.352 2,014,282 +0.26(+5.17%)
Jul 13, 2016 4.941 5.139 4.826 5.089 1,698,770 +0.21(+4.21%)
Jul 12, 2016 4.514 5.015 4.456 4.884 2,223,273 +0.49(+11.03%)
Jul 11, 2016 4.177 4.415 4.094 4.399 1,726,336 +0.25(+5.94%)
Jul 08, 2016 3.823 4.160 3.749 4.152 1,116,832 +0.40(+10.75%)
Jul 07, 2016 3.757 3.840 3.568 3.749 1,450,488 +0.01(+0.22%)
Jul 06, 2016 3.618 3.774 3.494 3.741 938,981 +0.11(+2.94%)
Jul 05, 2016 3.766 3.823 3.428 3.634 1,165,550 -0.25(-6.36%)
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.