Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	19.37	19.37	18.99	19.07	787,070	-0.30(-1.54%)
May 15, 2024	19.47	19.48	19.04	19.37	690,755	+0.26(+1.35%)
May 14, 2024	19.26	19.33	19.02	19.11	717,695	+0.03(+0.16%)
May 13, 2024	19.30	19.43	19.06	19.08	904,636	+0.10(+0.52%)
May 10, 2024	19.15	19.15	18.83	18.99	767,325	-0.07(-0.36%)
May 09, 2024	19.12	19.31	18.91	19.06	691,340	-0.01(-0.05%)
May 08, 2024	18.85	19.13	18.70	19.07	764,922	-0.02(-0.10%)
May 07, 2024	18.74	19.16	18.65	19.08	954,750	+0.49(+2.62%)
May 06, 2024	18.98	19.10	18.33	18.60	1,450,140	-0.12(-0.64%)
May 03, 2024	19.37	19.61	18.67	18.72	1,577,032	-0.34(-1.77%)
May 02, 2024	17.47	19.62	17.29	19.06	3,357,778	+2.08(+12.23%)
May 01, 2024	16.96	17.45	16.88	16.98	1,363,005	+0.10(+0.59%)
Apr 30, 2024	17.38	17.56	16.85	16.88	746,549	-0.74(-4.17%)
Apr 29, 2024	17.54	17.62	17.35	17.61	750,898	+0.25(+1.43%)
Apr 26, 2024	17.38	17.51	17.20	17.37	653,188	+0.11(+0.63%)
Apr 25, 2024	17.26	17.36	17.02	17.26	836,876	-0.24(-1.36%)
Apr 24, 2024	17.22	17.55	17.07	17.50	835,539	+0.15(+0.86%)
Apr 23, 2024	16.95	17.40	16.81	17.35	1,397,883	+0.32(+1.87%)
Apr 22, 2024	16.44	17.33	16.20	17.03	2,274,570	+0.94(+5.87%)
Apr 19, 2024	15.80	16.22	15.80	16.08	1,103,534	+0.24(+1.50%)
Apr 18, 2024	16.01	16.18	15.68	15.85	741,017	+0.03(+0.19%)
Apr 17, 2024	16.15	16.16	15.74	15.82	638,470	-0.16(-0.99%)
Apr 16, 2024	15.96	16.21	15.57	15.98	1,678,912	-0.20(-1.23%)
Apr 15, 2024	16.40	16.54	16.02	16.17	1,073,222	-0.02(-0.12%)
Apr 12, 2024	16.41	16.59	16.14	16.19	694,619	-0.44(-2.63%)
Apr 11, 2024	16.59	16.76	16.29	16.63	850,651	+0.05(+0.30%)
Apr 10, 2024	16.40	16.82	16.30	16.58	829,520	-0.40(-2.34%)
Apr 09, 2024	16.96	17.09	16.84	16.98	769,549	+0.10(+0.59%)
Apr 08, 2024	16.98	17.17	16.86	16.88	630,112	+0.03(+0.18%)
Apr 05, 2024	16.69	16.88	16.43	16.85	898,193	+0.13(+0.77%)
Apr 04, 2024	17.30	17.48	16.59	16.72	1,103,339	-0.38(-2.21%)
Apr 03, 2024	16.86	17.21	16.82	17.10	950,362	+0.23(+1.35%)
Apr 02, 2024	16.93	17.01	16.77	16.87	861,757	-0.26(-1.51%)
Apr 01, 2024	17.31	17.31	17.01	17.13	944,634	-0.11(-0.63%)
Mar 28, 2024	17.50	17.41	17.23	17.24	915,362	-0.36(-2.03%)
Mar 27, 2024	17.50	17.62	17.27	17.59	964,127	+0.55(+3.21%)
Mar 26, 2024	17.17	17.29	17.01	17.05	668,955	+0.03(+0.18%)
Mar 25, 2024	16.87	17.30	16.85	17.02	1,067,593	+0.19(+1.12%)
Mar 22, 2024	16.81	17.07	16.62	16.83	1,558,288	-0.08(-0.47%)
Mar 21, 2024	17.16	17.18	16.77	16.91	936,993	-0.10(-0.58%)
Mar 20, 2024	16.47	17.09	16.42	17.01	941,699	+0.45(+2.70%)
Mar 19, 2024	16.76	16.82	16.25	16.56	1,340,838	-0.33(-1.94%)
Mar 18, 2024	16.14	16.93	16.05	16.89	1,869,913	+0.85(+5.33%)
Mar 15, 2024	15.91	16.24	15.87	16.03	1,876,509	-0.09(-0.55%)
Mar 14, 2024	16.09	16.25	15.98	16.12	1,674,840	-0.16(-0.98%)
Mar 13, 2024	15.81	16.30	15.75	16.28	1,175,421	+0.40(+2.50%)
Mar 12, 2024	15.75	15.91	15.46	15.89	920,544	+0.13(+0.82%)
Mar 11, 2024	15.69	16.06	15.66	15.76	698,961	-0.04(-0.25%)
Mar 08, 2024	15.89	16.14	15.59	15.80	1,137,178	-0.03(-0.19%)
Mar 07, 2024	15.23	15.91	15.14	15.83	1,458,126	+0.92(+6.20%)
Mar 06, 2024	15.33	15.41	14.66	14.90	1,385,743	-0.09(-0.60%)
Mar 05, 2024	15.25	15.37	14.91	14.99	895,980	-0.36(-2.33%)
Mar 04, 2024	14.94	15.43	14.89	15.35	1,836,590	+0.47(+3.14%)
Mar 01, 2024	14.61	14.98	14.55	14.88	1,065,551	+0.40(+2.78%)
Feb 29, 2024	14.04	14.54	13.77	14.48	1,260,541	+0.31(+2.15%)
Feb 28, 2024	14.35	14.49	14.17	14.17	699,451	-0.39(-2.71%)
Feb 27, 2024	14.80	14.88	14.51	14.57	618,609	-0.10(-0.67%)
Feb 26, 2024	14.63	14.77	14.43	14.67	660,220	-0.11(-0.73%)
Feb 23, 2024	14.99	15.10	14.67	14.78	952,681	-0.21(-1.38%)
Feb 22, 2024	14.59	15.12	14.59	14.98	1,287,775	+0.35(+2.42%)
Feb 21, 2024	14.39	14.63	14.25	14.63	1,291,755	+0.30(+2.06%)
Feb 20, 2024	13.58	14.45	13.51	14.33	1,841,416	+0.36(+2.61%)
Feb 16, 2024	13.23	14.51	12.94	13.97	3,038,809	+0.73(+5.51%)
Feb 15, 2024	12.82	13.24	12.82	13.24	1,466,521	+0.52(+4.11%)
Feb 14, 2024	12.75	13.41	12.51	12.72	1,537,214	+0.05(+0.39%)
Feb 13, 2024	13.16	13.29	12.46	12.67	1,454,457	-1.14(-8.27%)
Feb 12, 2024	13.39	14.06	13.39	13.81	1,088,753	+0.40(+3.01%)
Feb 09, 2024	13.28	13.46	13.13	13.41	844,592	+0.12(+0.89%)
Feb 08, 2024	13.44	13.55	13.27	13.29	907,616	-0.18(-1.32%)
Feb 07, 2024	13.68	13.68	13.17	13.47	957,861	-0.17(-1.23%)
Feb 06, 2024	13.45	13.83	13.39	13.63	743,632	+0.19(+1.39%)
Feb 05, 2024	13.46	13.63	13.23	13.45	822,866	-0.34(-2.50%)
Feb 02, 2024	13.71	14.02	13.49	13.79	852,770	-0.21(-1.48%)
Feb 01, 2024	13.77	14.03	13.59	14.00	950,991	+0.41(+3.05%)
Jan 31, 2024	13.94	14.22	13.55	13.58	881,088	-0.42(-3.02%)
Jan 30, 2024	14.04	14.19	13.90	14.01	836,435	-0.22(-1.52%)
Jan 29, 2024	13.99	14.24	13.76	14.22	1,198,665	+0.22(+1.55%)
Jan 26, 2024	14.37	14.42	13.96	14.01	1,228,344	-0.17(-1.18%)
Jan 25, 2024	14.05	14.22	13.70	14.17	1,803,503	+0.39(+2.86%)
Jan 24, 2024	13.81	13.92	13.59	13.78	1,881,977	+0.11(+0.79%)
Jan 23, 2024	13.05	13.73	12.96	13.67	2,354,076	+0.97(+7.60%)
Jan 22, 2024	12.49	12.78	12.35	12.71	851,602	+0.29(+2.30%)
Jan 19, 2024	12.10	12.44	11.84	12.42	1,134,882	+0.35(+2.94%)
Jan 18, 2024	11.97	12.10	11.75	12.07	1,160,561	+0.20(+1.66%)
Jan 17, 2024	11.84	12.02	11.77	11.87	1,030,861	-0.35(-2.90%)
Jan 16, 2024	12.31	12.35	11.93	12.22	1,254,436	-0.21(-1.66%)
Jan 12, 2024	12.84	12.89	12.36	12.43	786,186	-0.16(-1.25%)
Jan 11, 2024	12.61	12.76	12.43	12.59	832,201	-0.19(-1.47%)
Jan 10, 2024	12.63	12.85	12.58	12.78	1,478,220	+0.02(+0.15%)
Jan 09, 2024	12.75	12.80	12.63	12.76	1,050,935	-0.32(-2.41%)
Jan 08, 2024	12.83	13.10	12.68	13.07	964,434	+0.23(+1.76%)
Jan 05, 2024	12.71	13.21	12.62	12.84	1,204,059	+0.06(+0.46%)
Jan 04, 2024	12.67	12.95	12.58	12.79	1,967,615	+0.22(+1.72%)
Jan 03, 2024	13.32	13.32	12.52	12.57	2,491,812	-1.03(-7.60%)

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.

Tronox Inc (NY: TROX )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Tronox Inc (NY: TROX )

Historical Prices

Sections

Services

The Daily Press