Tronox Inc (NY: TROX )

23.04 USD +0.42 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.29 18.87 18.17 18.30 1,479,178 +0.04(+0.22%)
Mar 30, 2021 17.58 18.30 17.21 18.26 1,357,919 +0.68(+3.87%)
Mar 29, 2021 17.50 18.36 17.50 17.58 1,136,224 -0.16(-0.90%)
Mar 26, 2021 16.93 17.79 16.89 17.74 1,327,000 +1.09(+6.55%)
Mar 25, 2021 15.86 16.78 15.61 16.65 1,806,628 +0.71(+4.45%)
Mar 24, 2021 16.91 17.34 15.91 15.94 1,481,331 -0.40(-2.45%)
Mar 23, 2021 17.64 17.73 15.90 16.34 3,218,217 -1.62(-9.02%)
Mar 22, 2021 18.25 18.27 17.65 17.96 854,477 -0.07(-0.39%)
Mar 19, 2021 18.59 18.67 17.50 18.03 1,638,800 -0.45(-2.44%)
Mar 18, 2021 18.64 19.46 18.48 18.48 1,188,759 -0.18(-0.96%)
Mar 17, 2021 18.00 18.74 18.00 18.66 1,045,096 +0.42(+2.30%)
Mar 16, 2021 18.82 18.94 17.81 18.24 1,847,761 -0.57(-3.03%)
Mar 15, 2021 19.34 19.42 18.42 18.81 1,455,078 -0.66(-3.39%)
Mar 12, 2021 18.78 19.79 18.78 19.47 1,900,900 +0.56(+2.96%)
Mar 11, 2021 19.47 19.69 18.70 18.91 1,940,267 -0.20(-1.05%)
Mar 10, 2021 17.92 19.24 17.80 19.11 1,274,605 +1.36(+7.66%)
Mar 09, 2021 17.83 17.96 17.24 17.75 1,453,808 +0.11(+0.62%)
Mar 08, 2021 18.70 18.93 17.59 17.64 2,245,783 -0.88(-4.75%)
Mar 05, 2021 18.02 18.81 17.91 18.52 3,103,900 +0.73(+4.10%)
Mar 04, 2021 18.30 18.67 17.18 17.79 2,125,701 -0.73(-3.94%)
Mar 03, 2021 17.83 18.87 17.72 18.52 2,264,123 +0.72(+4.04%)
Mar 02, 2021 18.18 18.30 17.67 17.80 1,628,419 -0.28(-1.55%)
Mar 01, 2021 19.02 19.57 17.93 18.08 5,460,088 -0.26(-1.42%)
Feb 26, 2021 18.20 18.81 17.96 18.34 6,226,700 +0.30(+1.66%)
Feb 25, 2021 19.04 19.25 18.02 18.04 12,518,353 -1.08(-5.65%)
Feb 24, 2021 19.74 20.20 18.75 19.12 4,464,711 -1.00(-4.97%)
Feb 23, 2021 20.71 20.88 19.41 20.12 1,742,190 -0.78(-3.73%)
Feb 22, 2021 19.98 21.36 19.76 20.90 1,667,196 +0.96(+4.81%)
Feb 19, 2021 18.62 19.98 18.60 19.94 1,414,600 +1.55(+8.43%)
Feb 18, 2021 18.34 19.03 18.10 18.39 1,381,554 -0.41(-2.18%)
Feb 17, 2021 18.67 19.02 18.41 18.80 762,475 -0.13(-0.69%)
Feb 16, 2021 18.78 19.11 18.53 18.93 841,621 +0.35(+1.88%)
Feb 12, 2021 18.65 18.91 18.42 18.58 618,500 -0.12(-0.64%)
Feb 11, 2021 18.46 18.77 18.04 18.70 642,294 +0.32(+1.74%)
Feb 10, 2021 18.74 18.80 18.23 18.38 498,977 -0.16(-0.86%)
Feb 09, 2021 18.50 18.70 18.01 18.54 1,109,364 -0.07(-0.38%)
Feb 08, 2021 18.54 18.87 18.36 18.61 949,627 +0.26(+1.42%)
Feb 05, 2021 18.00 18.39 17.79 18.35 867,200 +0.42(+2.34%)
Feb 04, 2021 17.42 18.10 17.40 17.93 884,259 +0.52(+2.99%)
Feb 03, 2021 17.23 17.59 16.97 17.41 1,099,601 +0.14(+0.81%)
Feb 02, 2021 17.66 17.66 16.62 17.27 1,204,400 +0.41(+2.43%)
Feb 01, 2021 15.71 16.94 15.50 16.86 1,121,988 +1.51(+9.84%)
Jan 29, 2021 16.42 16.48 15.23 15.35 1,688,700 -1.19(-7.19%)
Jan 28, 2021 16.13 16.62 15.92 16.54 1,488,429 +0.72(+4.55%)
Jan 27, 2021 15.77 16.18 15.16 15.82 1,579,489 -0.60(-3.65%)
Jan 26, 2021 16.73 16.86 16.22 16.42 1,352,366 -0.12(-0.73%)
Jan 25, 2021 16.89 17.30 16.13 16.54 1,460,749 -0.50(-2.93%)
Jan 22, 2021 16.11 17.05 16.11 17.04 1,269,600 +0.53(+3.21%)
Jan 21, 2021 16.81 17.19 16.21 16.51 1,040,027 -0.29(-1.73%)
Jan 20, 2021 16.76 17.23 16.56 16.80 1,246,925 +0.46(+2.82%)
Jan 19, 2021 15.56 16.94 15.51 16.34 1,731,664 +1.68(+11.46%)
Jan 15, 2021 14.71 14.99 14.37 14.66 1,737,500 -0.39(-2.59%)
Jan 14, 2021 15.28 15.59 15.02 15.05 793,066 -0.08(-0.53%)
Jan 13, 2021 15.53 15.57 14.80 15.13 635,410 -0.44(-2.83%)
Jan 12, 2021 14.91 15.60 14.58 15.57 805,763 +0.76(+5.13%)
Jan 11, 2021 14.51 15.00 14.39 14.81 682,831 +0.12(+0.82%)
Jan 08, 2021 15.27 15.34 14.03 14.69 998,600 -0.35(-2.33%)
Jan 07, 2021 15.73 16.00 14.79 15.04 812,503 -0.50(-3.22%)
Jan 06, 2021 15.18 15.87 15.16 15.54 1,035,355 +0.71(+4.79%)
Jan 05, 2021 14.38 15.02 14.26 14.83 532,199 +0.47(+3.27%)
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.