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 (%)
Dec 31, 2020 13.07 13.07 13.07 660,089 -0.06(-0.48%)
Dec 30, 2020 12.60 13.28 12.52 13.13 660,089 +0.63(+5.08%)
Dec 29, 2020 12.90 13.04 12.31 12.50 813,992 -0.36(-2.78%)
Dec 28, 2020 13.14 13.49 12.85 12.85 829,158 -0.15(-1.17%)
Dec 24, 2020 12.87 13.09 12.78 13.00 224,549 +0.21(+1.61%)
Dec 23, 2020 13.02 13.09 12.79 12.80 783,684 -0.06(-0.49%)
Dec 22, 2020 12.70 13.03 12.66 12.86 547,625 +0.08(+0.63%)
Dec 21, 2020 12.16 12.83 12.09 12.78 934,106 +0.25(+2.00%)
Dec 18, 2020 12.95 13.10 12.41 12.53 1,802,104 -0.30(-2.37%)
Dec 17, 2020 12.49 13.08 12.42 12.83 1,610,931 +0.44(+3.53%)
Dec 16, 2020 12.00 12.47 11.99 12.40 1,191,786 +0.50(+4.21%)
Dec 15, 2020 11.82 12.04 11.42 11.90 1,346,588 +0.30(+2.62%)
Dec 14, 2020 12.32 12.37 11.59 11.59 1,071,251 -0.35(-2.92%)
Dec 11, 2020 11.97 12.18 11.85 11.94 1,637,188 -0.20(-1.62%)
Dec 10, 2020 12.48 12.62 12.09 12.14 874,018 -0.46(-3.62%)
Dec 09, 2020 12.88 12.93 12.43 12.59 1,135,103 -0.13(-1.05%)
Dec 08, 2020 12.97 13.24 12.69 12.73 1,078,606 -0.34(-2.60%)
Dec 07, 2020 12.69 13.18 12.64 13.07 1,083,132 +0.35(+2.74%)
Dec 04, 2020 12.78 13.03 12.60 12.72 1,373,815 +0.04(+0.28%)
Dec 03, 2020 12.37 12.78 12.16 12.68 1,385,655 +0.31(+2.53%)
Dec 02, 2020 11.74 12.50 11.73 12.37 1,807,683 +0.47(+3.98%)
Dec 01, 2020 11.61 11.91 11.39 11.90 1,037,248 +0.59(+5.22%)
Nov 30, 2020 11.17 11.47 11.12 11.31 816,881 +0.07(+0.64%)
Nov 27, 2020 11.23 11.48 10.66 11.23 465,099 -0.06(-0.55%)
Nov 25, 2020 11.48 11.52 11.09 11.30 727,801 -0.16(-1.40%)
Nov 24, 2020 11.32 11.63 11.23 11.46 1,282,196 +0.40(+3.64%)
Nov 23, 2020 10.81 11.26 10.81 11.06 1,045,864 +0.35(+3.26%)
Nov 20, 2020 10.61 10.71 10.54 10.71 581,122 +0.00(+0.00%)
Nov 19, 2020 10.48 10.74 10.37 10.71 464,666 +0.16(+1.53%)
Nov 18, 2020 10.49 10.81 10.44 10.55 924,553 +0.20(+1.90%)
Nov 17, 2020 10.29 10.37 10.19 10.35 1,838,356 -0.11(-1.03%)
Nov 16, 2020 10.23 10.65 10.21 10.46 1,030,780 +0.46(+4.56%)
Nov 13, 2020 10.04 10.17 9.966 10.00 814,958 +0.05(+0.54%)
Nov 12, 2020 10.24 10.35 9.726 9.948 758,707 -0.40(-3.86%)
Nov 11, 2020 10.70 10.86 10.24 10.35 1,545,134 -0.40(-3.72%)
Nov 10, 2020 10.53 10.78 10.20 10.75 1,991,629 +0.36(+3.42%)
Nov 09, 2020 11.25 11.88 10.37 10.39 3,134,999 +0.00(+0.00%)
Nov 06, 2020 10.42 10.56 10.35 10.39 1,274,147 +0.00(+0.00%)
Nov 05, 2020 9.957 10.67 9.957 10.39 1,051,906 +0.55(+5.60%)
Nov 04, 2020 9.770 10.05 9.384 9.841 2,039,649 -0.17(-1.69%)
Nov 03, 2020 9.681 10.21 9.539 10.01 2,123,002 +0.52(+5.52%)
Nov 02, 2020 8.882 9.486 8.873 9.486 1,345,624 +0.81(+9.31%)
Oct 30, 2020 8.500 8.793 8.358 8.678 1,418,371 +0.11(+1.24%)
Oct 29, 2020 7.683 8.687 7.559 8.571 1,439,508 +1.12(+15.02%)
Oct 28, 2020 7.869 7.932 7.363 7.452 1,431,505 -0.65(-8.00%)
Oct 27, 2020 8.109 8.216 8.047 8.100 439,405 -0.03(-0.33%)
Oct 26, 2020 8.438 8.518 8.118 8.127 891,024 -0.50(-5.77%)
Oct 23, 2020 8.278 8.784 8.278 8.624 885,271 +0.47(+5.77%)
Oct 22, 2020 8.456 8.527 8.074 8.154 672,605 -0.28(-3.37%)
Oct 21, 2020 8.438 8.553 8.367 8.438 924,145 -0.01(-0.11%)
Oct 20, 2020 8.482 8.660 8.420 8.447 451,389 +0.12(+1.39%)
Oct 19, 2020 8.411 8.775 8.322 8.331 603,995 +0.01(+0.11%)
Oct 16, 2020 8.322 8.544 8.260 8.322 784,956 +0.00(+0.00%)
Oct 15, 2020 7.878 8.411 7.727 8.322 796,500 +0.23(+2.85%)
Oct 14, 2020 7.958 8.261 7.914 8.092 632,905 +0.24(+3.05%)
Oct 13, 2020 8.038 8.109 7.852 7.852 459,441 -0.28(-3.49%)
Oct 12, 2020 8.038 8.216 7.985 8.136 482,474 +0.09(+1.10%)
Oct 09, 2020 8.243 8.349 8.012 8.047 658,971 -0.10(-1.20%)
Oct 08, 2020 8.056 8.207 7.991 8.145 1,203,101 +0.21(+2.69%)
Oct 07, 2020 7.665 7.998 7.581 7.932 1,278,268 +0.48(+6.44%)
Oct 06, 2020 7.639 7.710 7.425 7.452 911,621 -0.04(-0.47%)
Oct 05, 2020 7.461 7.559 7.416 7.488 824,554 +0.16(+2.18%)
Oct 02, 2020 6.839 7.380 6.839 7.328 986,487 +0.30(+4.30%)
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.