Tronox Historical Data - TROX

TROX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 6.70 -0.40 -5.63% 6.96 6.995 6.575 2,285,518
May 28 2020 7.10 -0.27 -3.66% 7.45 7.47 7.00 2,846,950
May 27 2020 7.37 0.68 10.16% 6.88 7.40 6.82 3,400,991
May 26 2020 6.69 0.44 7.04% 6.57 6.84 6.43 2,686,435
May 25 2020 6.25 0.00 +0.00% 6.49 6.56 6.15 0
May 22 2020 6.25 -0.25 -3.85% 6.49 6.56 6.15 1,084,013
May 21 2020 6.50 -0.13 -1.96% 6.65 6.83 6.425 2,727,727
May 20 2020 6.63 0.22 3.43% 6.59 6.85 6.45 3,952,595
May 19 2020 6.41 -0.27 -4.04% 6.57 6.74 6.205 2,640,228
May 18 2020 6.68 0.98 17.19% 6.15 6.71 5.79 4,971,956
May 15 2020 5.70 -0.63 -9.95% 6.22 6.33 5.6801 1,490,435
May 14 2020 6.33 0.08 1.28% 6.02 6.62 5.96 2,291,591
May 13 2020 6.25 -0.60 -8.76% 6.83 6.85 5.97 1,761,396
May 12 2020 6.85 -0.20 -2.84% 7.04 7.13 6.85 2,126,789
May 11 2020 7.05 -0.01 -0.14% 6.91 7.13 6.62 1,848,010
May 08 2020 7.06 0.82 13.14% 6.40 7.13 6.32 1,505,352
May 07 2020 6.24 -0.73 -10.47% 7.05 7.34 6.20 2,177,205
May 06 2020 6.97 0.16 2.35% 6.77 7.03 6.59 3,313,338
May 05 2020 6.81 0.44 6.91% 6.52 6.95 6.48 1,312,546
May 04 2020 6.37 -0.11 -1.7% 6.19 6.50 5.99 849,804
May 01 2020 6.48 -0.33 -4.85% 6.65 6.65 6.22 1,395,639
Apr 30 2020 6.81 -0.59 -7.97% 7.30 7.50 6.81 1,516,072
Apr 29 2020 7.40 0.62 9.14% 7.14 7.49 6.875 1,387,484
Apr 28 2020 6.78 0.07 1.04% 6.90 7.03 6.60 1,254,129
Apr 27 2020 6.71 0.51 8.23% 6.23 6.72 6.14 1,044,326
Apr 24 2020 6.20 0.17 2.82% 6.10 6.28 5.935 983,315
Apr 23 2020 6.03 -0.07 -1.15% 6.15 6.2511 5.92 1,618,150
Apr 22 2020 6.10 0.12 2.01% 6.30 6.49 5.99 1,498,961
Apr 21 2020 5.98 -0.02 -0.33% 5.68 6.28 5.63 3,723,386
Apr 20 2020 6.00 -0.38 -5.95% 6.14 6.40 5.61 3,233,003
Apr 17 2020 6.3798 1.40 28.11% 5.46 6.53 5.46 6,139,333
Apr 16 2020 4.98 -0.47 -8.62% 5.35 5.39 4.81 997,895
Apr 15 2020 5.45 -0.42 -7.16% 5.48 5.72 5.26 918,853
Apr 14 2020 5.87 0.05 0.86% 6.08 6.14 5.71 1,391,391
Apr 13 2020 5.82 0.08 1.39% 5.73 5.86 5.39 990,941
Apr 10 2020 5.74 0.00 +0.00% 5.59 5.94 5.50 0
Apr 09 2020 5.74 0.40 7.49% 5.59 5.94 5.50 1,362,451
Apr 08 2020 5.34 0.54 11.25% 4.81 5.40 4.71 1,536,937
Apr 07 2020 4.80 -0.04 -0.83% 4.99 5.27 4.655 1,723,473
Apr 06 2020 4.84 0.56 13.08% 4.53 4.975 4.53 1,963,931
Apr 03 2020 4.28 0.15 3.63% 4.15 4.39 3.97 2,280,027
Apr 02 2020 4.13 0.10 2.48% 4.07 4.60 4.04 2,159,340
Apr 01 2020 4.03 -0.95 -19.08% 4.98 5.04 4.01 2,649,683
Mar 31 2020 4.98 -0.66 -11.7% 5.61 5.70 4.96 3,644,881
Mar 30 2020 5.64 0.31 5.82% 5.27 5.87 5.25 3,112,080
Mar 27 2020 5.33 -0.82 -13.33% 5.79 6.15 5.33 1,052,061
Mar 26 2020 6.15 0.58 10.41% 5.87 6.355 5.57 3,165,172
Mar 25 2020 5.57 0.52 10.3% 4.81 5.84 4.73 1,630,200
Mar 24 2020 5.05 0.39 8.37% 5.11 5.12 4.56 1,786,792
Mar 23 2020 4.66 -0.20 -4.12% 4.83 5.00 4.49 1,333,294
Mar 20 2020 4.86 -0.27 -5.26% 5.11 5.21 4.61 2,256,779
Mar 19 2020 5.13 0.29 5.99% 5.01 5.30 4.70 1,641,379
Mar 18 2020 4.84 -1.09 -18.38% 5.25 5.3501 4.59 2,324,939
Mar 17 2020 5.93 0.83 16.27% 5.25 6.15 4.84 1,436,781
Mar 16 2020 5.10 -0.26 -4.85% 4.29 5.79 4.29 1,532,578
Mar 13 2020 5.36 0.37 7.41% 5.38 7.30 4.70 1,588,784
Mar 12 2020 4.99 -1.50 -23.11% 5.71 5.71 4.925 1,559,768
Mar 11 2020 6.49 -0.03 -0.46% 6.20 6.49 5.755 1,342,573
Mar 10 2020 6.52 0.78 13.59% 6.06 6.53 5.80 1,708,166
Mar 09 2020 5.74 -1.25 -17.88% 6.40 6.70 5.72 2,128,290
Mar 06 2020 6.99 -0.51 -6.8% 7.01 7.25 6.85 2,398,240
Mar 05 2020 7.50 -0.14 -1.83% 7.51 7.63 7.235 1,500,575
Mar 04 2020 7.64 0.44 6.11% 7.45 7.66 7.16 999,069
Mar 03 2020 7.20 -0.15 -2.04% 7.53 7.82 7.09 2,116,721
Mar 02 2020 7.35 0.01 0.14% 7.41 7.49 6.85 2,159,489


Your Recent History
NYSE
TROX
Tronox
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.