Tronox Historical Data - TROX

TROX Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 9.51 9.2899999 -0.28 -2.93% 9.15 9.63 1,910,017
Sep 17 2019 9.56 9.57 -0.08 -0.83% 9.35 9.71 707,973
Sep 16 2019 9.65 9.65 0.00 +0.00% 9.65 9.65 0
Sep 16 2019 9.65 9.65 0.00 +0.00% 9.65 9.65 0
Sep 13 2019 9.71 9.65 0.04 +0.42% 9.61 10.1 1,409,201
Sep 12 2019 9.35 9.61 0.11 +1.16% 8.99 9.8 2,447,192
Sep 11 2019 8.92 9.5 0.60 +6.74% 8.72 9.75 3,771,952
Sep 10 2019 8.65 8.9 0.24 +2.77% 8.38 8.94 2,085,334
Sep 09 2019 8.35 8.66 0.30 +3.59% 8.31 8.76 1,906,488
Sep 06 2019 8.1199999 8.36 0.27 +3.34% 7.9 8.46 1,692,213
Sep 05 2019 7.64 8.09 0.57 +7.58% 7.48 8.26 3,231,328
Sep 04 2019 7.2 7.52 0.44 +6.21% 7.2 7.53 1,101,945
Sep 03 2019 7.26 7.08 0.00 +0.00% 7.03 7.6 0
Sep 03 2019 7.26 7.08 -0.35 -4.71% 7.03 7.6 2,418,302
Sep 02 2019 7.39 7.43 0.00 +0.00% 7.33 7.62 0
Aug 30 2019 7.39 7.43 0.10 +1.36% 7.33 7.62 1,598,951
Aug 29 2019 7.1 7.33 0.36 +5.16% 7.065 7.67 3,605,451
Aug 28 2019 6.78 6.97 0.00 +0.00% 6.71 7.155 0
Aug 28 2019 6.78 6.97 0.15 +2.20% 6.71 7.155 1,039,163
Aug 27 2019 7.08 6.82 -0.16 -2.29% 6.8 7.11 1,262,635
Aug 26 2019 7.17 6.98 -0.12 -1.69% 6.89 7.19 1,014,081
Aug 23 2019 7.53 7.1 -0.53 -6.95% 7 7.55 1,626,398
Aug 22 2019 7.73 7.63 -0.13 -1.68% 7.6 7.85 758,197
Aug 21 2019 7.72 7.76 0.16 +2.11% 7.6 7.82 758,741
Aug 20 2019 7.75 7.6 -0.22 -2.81% 7.53 7.855 1,885,648
Aug 19 2019 7.82 7.82 0.23 +3.03% 7.56 7.93 1,732,607
Aug 16 2019 7.5 7.59 0.00 +0.00% 7.34 7.695 0
Aug 16 2019 7.5 7.59 0.11 +1.47% 7.34 7.695 2,068,530
Aug 15 2019 7.65 7.48 -0.25 -3.23% 7.275 7.8 2,127,379
Aug 14 2019 7.82 7.73 -0.41 -5.04% 7.51 7.86 2,105,031
Aug 13 2019 8.0399999 8.14 0.07 +0.87% 7.8 8.48 1,564,640
Aug 12 2019 8.55 8.07 -0.54 -6.27% 8.07 8.95 1,133,960
Aug 09 2019 8.97 8.61 -0.4 -4.44% 8.48 9.07 1,652,603
Aug 08 2019 8.78 9.01 0.00 +0.00% 8.55 9.17 0
Aug 08 2019 8.78 9.01 0.02 +0.22% 8.55 9.17 2,904,997
Aug 07 2019 9.18 8.99 -0.01 -0.11% 8.55 9.34 2,439,606
Aug 06 2019 9.19 9 0.00 +0.00% 8.795 9.43 0
Aug 06 2019 9.19 9 -0.2 -2.17% 8.795 9.43 1,631,971
Aug 05 2019 9.39 9.2 -0.5 -5.15% 9.1 9.5 1,635,897
Aug 02 2019 10.4 9.7 0.00 +0.00% 9.575 10.4 0
Aug 02 2019 10.4 9.7 -0.8 -7.62% 9.575 10.4 2,365,960
Aug 01 2019 11.01 10.5 -0.56 -5.06% 10.36 11.245 1,575,339
Jul 31 2019 11.52 11.06 0.00 +0.00% 11.06 11.66 0
Jul 31 2019 11.52 11.06 -0.54 -4.66% 11.06 11.66 1,091,027
Jul 30 2019 11.27 11.6 0.18 +1.58% 11.14 11.61 579,609
Jul 29 2019 11.33 11.42 0.08 +0.71% 11.18 11.55 680,196
Jul 26 2019 11.11 11.34 0.24 +2.16% 10.8 11.38 738,003
Jul 25 2019 11.83 11.1 0.00 +0.00% 11.03 12.07 0
Jul 25 2019 11.83 11.1 -0.74 -6.25% 11.03 12.07 1,009,894
Jul 24 2019 11.76 11.84 0.02 +0.17% 11.58 11.91 654,759
Jul 23 2019 11.94 11.82 0.00 +0.00% 11.65 12.075 914,902
Jul 22 2019 11.93 11.82 -0.18 -1.5% 11.785 12.045 520,737
Jul 19 2019 11.82 12 0.00 +0.00% 11.81 12.01 0
Jul 19 2019 11.82 12 0.19 +1.61% 11.81 12.01 659,798
Jul 18 2019 11.85 11.81 -0.08 -0.67% 11.645 12.0268 753,038
Jul 17 2019 11.56 11.89 0.29 +2.50% 11.16 12.01 2,453,328
Jul 16 2019 11.76 11.6 -0.24 -2.03% 11.58 12.065 1,509,586
Jul 15 2019 12.02 11.84 -0.14 -1.17% 11.65 12.08 727,308
Jul 12 2019 11.72 11.98 0.30 +2.57% 11.69 12.125 2,930,191
Jul 11 2019 12.29 11.6801 -0.56 -4.57% 11.565 12.31 1,248,327
Jul 10 2019 12.48 12.24 0.00 +0.00% 12.16 12.64 0
Jul 10 2019 12.48 12.24 -0.11 -0.89% 12.16 12.64 833,398
Jul 09 2019 12.3 12.35 -0.07 -0.56% 12.01 12.54 1,038,454
Jul 08 2019 12.92 12.42 0.00 +0.00% 12.38 13.12 0
Jul 08 2019 12.92 12.42 -0.53 -4.09% 12.38 13.12 1,007,304
Jul 05 2019 12.73 12.95 0.11 +0.86% 12.7 13.005 854,053
Jul 04 2019 13.04 12.84 0.00 +0.00% 12.82 13.04 0
Jul 03 2019 13.04 12.84 0.00 +0.00% 12.82 13.04 0
Jul 03 2019 13.04 12.84 -0.12 -0.93% 12.82 13.04 626,965
Jul 02 2019 12.98 12.96 0.05 +0.39% 12.6609 13.055 1,129,642
Jul 01 2019 12.98 12.91 0.13 +1.02% 12.83 13.1 1,735,736
Jun 28 2019 12.15 12.78 0.64 +5.27% 12.15 12.84 2,848,499
Jun 27 2019 11.49 12.14 0.64 +5.57% 11.48 12.355 1,984,578
Jun 26 2019 11.46 11.5 0.16 +1.41% 11.4 11.69 1,448,883
Jun 25 2019 11.29 11.34 0.08 +0.71% 11.14 11.4707 1,702,231
Jun 24 2019 11.37 11.26 -0.11 -0.97% 11.2 11.57 1,081,686
Jun 21 2019 11.22 11.37 0.03 +0.26% 11.15 11.57 1,955,602


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.