Tronox Inc (NY: TROX )

22.66 USD +0.46 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 22.45 22.69 21.95 22.66 1,375,062 +0.46(+2.07%)
Dec 03, 2021 22.60 22.60 22.05 22.20 1,150,497 -0.09(-0.40%)
Dec 02, 2021 21.92 22.58 21.68 22.29 1,538,177 +0.47(+2.15%)
Dec 01, 2021 22.83 23.14 21.82 21.82 1,774,291 -0.17(-0.77%)
Nov 30, 2021 23.30 23.43 21.66 21.99 4,101,372 -0.26(-1.17%)
Nov 29, 2021 23.99 24.00 22.22 22.25 1,603,973 -1.32(-5.60%)
Nov 26, 2021 23.05 23.59 22.62 23.57 1,072,129 -0.42(-1.75%)
Nov 24, 2021 23.82 24.19 23.66 23.99 1,138,799 -0.10(-0.42%)
Nov 23, 2021 23.97 24.32 23.69 24.09 966,741 +0.19(+0.79%)
Nov 22, 2021 23.41 24.28 23.24 23.90 1,331,732 +0.66(+2.84%)
Nov 19, 2021 23.10 23.34 22.96 23.24 1,592,216 -0.25(-1.06%)
Nov 18, 2021 24.00 23.50 23.23 23.49 1,007,965 -0.49(-2.04%)
Nov 17, 2021 23.99 24.28 23.67 23.98 822,421 -0.05(-0.21%)
Nov 16, 2021 24.30 24.36 23.91 24.03 865,628 -0.39(-1.60%)
Nov 15, 2021 24.70 24.95 24.35 24.42 1,460,627 -0.30(-1.21%)
Nov 12, 2021 24.91 24.96 24.42 24.72 615,106 -0.05(-0.20%)
Nov 11, 2021 24.47 25.10 24.24 24.77 798,557 +0.58(+2.40%)
Nov 10, 2021 24.15 24.19 1,112,748 +0.07(+0.29%)
Nov 09, 2021 24.60 24.60 23.45 24.12 1,894,373 -0.75(-3.02%)
Nov 08, 2021 25.50 25.72 24.64 24.87 1,715,099 -0.47(-1.85%)
Nov 05, 2021 25.00 25.60 24.88 25.34 1,355,316 +0.74(+3.01%)
Nov 04, 2021 24.76 25.00 24.06 24.60 1,073,894 -0.04(-0.16%)
Nov 03, 2021 24.02 24.83 23.96 24.64 1,028,013 +0.51(+2.11%)
Nov 02, 2021 24.26 24.42 23.71 24.13 1,028,911 -0.21(-0.86%)
Nov 01, 2021 23.55 24.50 23.81 24.34 1,260,141 +1.02(+4.37%)
Oct 29, 2021 23.48 23.70 22.93 23.32 1,810,536 -0.13(-0.55%)
Oct 28, 2021 24.68 25.00 22.94 23.45 3,028,330 -0.95(-3.89%)
Oct 27, 2021 25.48 25.48 24.29 24.40 2,021,297 -1.39(-5.39%)
Oct 26, 2021 26.29 25.79 777,129 -0.45(-1.71%)
Oct 25, 2021 26.12 26.33 25.91 26.24 1,081,169 +0.39(+1.51%)
Oct 22, 2021 25.83 26.02 25.61 25.85 1,405,320 +0.25(+0.98%)
Oct 21, 2021 25.66 25.79 25.42 25.60 774,944 -0.12(-0.47%)
Oct 20, 2021 25.38 25.89 25.35 25.72 637,005 +0.15(+0.59%)
Oct 19, 2021 25.63 25.77 25.25 25.57 573,041 +0.09(+0.35%)
Oct 18, 2021 25.30 25.65 25.12 25.48 913,838 +0.17(+0.67%)
Oct 15, 2021 25.65 25.81 25.31 25.31 1,137,320 +0.11(+0.44%)
Oct 14, 2021 25.47 26.19 25.02 25.20 1,795,020 +0.67(+2.73%)
Oct 13, 2021 24.87 24.88 23.97 24.53 1,070,184 -0.22(-0.89%)
Oct 12, 2021 24.98 25.00 24.38 24.75 993,711 -0.14(-0.56%)
Oct 11, 2021 24.69 25.99 24.60 24.89 1,900,961 +0.20(+0.81%)
Oct 08, 2021 24.72 24.96 24.45 24.69 922,679 +0.10(+0.41%)
Oct 07, 2021 25.00 25.19 24.55 24.59 1,022,857 -0.15(-0.61%)
Oct 06, 2021 24.55 24.99 24.34 24.74 1,407,307 -0.20(-0.80%)
Oct 05, 2021 24.81 25.42 24.52 24.94 1,945,554 +0.38(+1.55%)
Oct 04, 2021 24.99 25.01 24.41 24.56 1,100,582 -0.33(-1.33%)
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.