Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TROX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 15.95 | 0.03 | 0.19% | 16.11 | 16.286 | 15.78 | 716,953 |
| Apr 17 2024 | 15.92 | -0.16 | -1.00% | 16.26 | 16.27 | 15.845 | 634,314 |
| Apr 16 2024 | 16.08 | -0.20 | -1.23% | 16.06 | 16.32 | 15.675 | 1,667,982 |
| Apr 15 2024 | 16.28 | -0.02 | -0.12% | 16.51 | 16.65 | 16.13 | 1,066,235 |
| Apr 12 2024 | 16.30 | -0.44 | -2.63% | 16.52 | 16.70 | 16.25 | 690,096 |
| Apr 11 2024 | 16.74 | 0.05 | 0.30% | 16.70 | 16.865 | 16.40 | 845,113 |
| Apr 10 2024 | 16.69 | -0.40 | -2.34% | 16.54 | 16.935 | 16.41 | 824,120 |
| Apr 09 2024 | 17.09 | 0.10 | 0.59% | 17.07 | 17.20 | 16.95 | 764,539 |
| Apr 08 2024 | 16.99 | 0.03 | 0.18% | 17.09 | 17.28 | 16.97 | 625,986 |
| Apr 05 2024 | 16.96 | 0.13 | 0.77% | 16.80 | 16.99 | 16.54 | 892,323 |
| Apr 04 2024 | 16.83 | -0.38 | -2.21% | 17.41 | 17.59 | 16.70 | 1,096,156 |
| Apr 03 2024 | 17.21 | 0.23 | 1.35% | 16.97 | 17.32 | 16.935 | 944,175 |
| Apr 02 2024 | 16.98 | -0.26 | -1.51% | 17.04 | 17.125 | 16.88 | 856,147 |
| Apr 01 2024 | 17.24 | -0.11 | -0.63% | 17.42 | 17.42 | 17.12 | 938,484 |
| Mar 28 2024 | 17.35 | -0.36 | -2.03% | 17.61 | 17.89 | 17.34 | 909,401 |
| Mar 27 2024 | 17.71 | 0.55 | 3.21% | 17.61 | 17.74 | 17.38 | 957,850 |
| Mar 26 2024 | 17.16 | 0.03 | 0.18% | 17.28 | 17.40 | 17.12 | 664,600 |
| Mar 25 2024 | 17.13 | 0.19 | 1.12% | 16.98 | 17.415 | 16.96 | 1,060,643 |
| Mar 22 2024 | 16.94 | -0.08 | -0.47% | 16.92 | 17.18 | 16.73 | 1,548,142 |
| Mar 21 2024 | 17.02 | -0.10 | -0.58% | 17.27 | 17.295 | 16.875 | 930,893 |
| Mar 20 2024 | 17.12 | 0.45 | 2.70% | 16.58 | 17.20 | 16.53 | 935,569 |
| Mar 19 2024 | 16.67 | -0.33 | -1.94% | 16.87 | 16.935 | 16.36 | 1,330,451 |
| Mar 18 2024 | 17.00 | 0.86 | 5.33% | 16.25 | 17.045 | 16.16 | 1,857,739 |
| Mar 15 2024 | 16.14 | -0.09 | -0.55% | 16.01 | 16.35 | 15.97 | 1,864,293 |
| Mar 14 2024 | 16.23 | -0.16 | -0.98% | 16.20 | 16.355 | 16.085 | 1,663,936 |
| Mar 13 2024 | 16.39 | 0.40 | 2.50% | 15.91 | 16.41 | 15.855 | 1,167,769 |
| Mar 12 2024 | 15.99 | 0.13 | 0.82% | 15.85 | 16.01 | 15.56 | 914,551 |
| Mar 11 2024 | 15.86 | -0.04 | -0.25% | 15.79 | 16.17 | 15.76 | 694,411 |
| Mar 08 2024 | 15.90 | -0.03 | -0.19% | 16.00 | 16.245 | 15.695 | 1,129,775 |
| Mar 07 2024 | 15.93 | 0.93 | 6.20% | 15.33 | 16.01 | 15.235 | 1,448,633 |
| Mar 06 2024 | 15.00 | -0.09 | -0.60% | 15.43 | 15.51 | 14.76 | 1,376,722 |
| Mar 05 2024 | 15.09 | -0.36 | -2.33% | 15.35 | 15.47 | 15.01 | 890,147 |
| Mar 04 2024 | 15.45 | 0.47 | 3.14% | 15.04 | 15.53 | 14.985 | 1,824,635 |
| Mar 01 2024 | 14.98 | 0.28 | 1.90% | 14.71 | 15.08 | 14.65 | 1,058,606 |
| Feb 29 2024 | 14.70 | 0.31 | 2.15% | 14.25 | 14.76 | 13.98 | 1,241,686 |
| Feb 28 2024 | 14.39 | -0.40 | -2.70% | 14.57 | 14.71 | 14.39 | 688,989 |
| Feb 27 2024 | 14.79 | -0.10 | -0.67% | 15.02 | 15.11 | 14.73 | 607,239 |
| Feb 26 2024 | 14.89 | -0.11 | -0.73% | 14.85 | 14.9957 | 14.65 | 650,345 |
| Feb 23 2024 | 15.00 | -0.21 | -1.38% | 15.22 | 15.33 | 14.895 | 938,431 |
| Feb 22 2024 | 15.21 | 0.36 | 2.42% | 14.81 | 15.35 | 14.81 | 1,268,512 |
| Feb 21 2024 | 14.85 | 0.30 | 2.06% | 14.61 | 14.85 | 14.465 | 1,272,433 |
| Feb 20 2024 | 14.55 | 0.37 | 2.61% | 13.79 | 14.67 | 13.72 | 1,813,873 |
| Feb 16 2024 | 14.18 | 0.74 | 5.51% | 13.43 | 14.735 | 13.132 | 2,993,353 |
| Feb 15 2024 | 13.44 | 0.53 | 4.11% | 13.01 | 13.445 | 13.01 | 1,444,585 |
| Feb 14 2024 | 12.91 | 0.05 | 0.39% | 12.94 | 13.61 | 12.7016 | 1,514,046 |
| Feb 13 2024 | 12.86 | -1.16 | -8.27% | 13.36 | 13.49 | 12.65 | 1,437,851 |
| Feb 12 2024 | 14.02 | 0.41 | 3.01% | 13.59 | 14.27 | 13.59 | 1,070,122 |
| Feb 09 2024 | 13.61 | 0.12 | 0.89% | 13.48 | 13.66 | 13.33 | 831,959 |
| Feb 08 2024 | 13.49 | -0.18 | -1.32% | 13.64 | 13.76 | 13.47 | 894,040 |
| Feb 07 2024 | 13.67 | -0.17 | -1.23% | 13.89 | 13.89 | 13.365 | 941,198 |
| Feb 06 2024 | 13.84 | 0.19 | 1.39% | 13.65 | 14.045 | 13.58 | 732,509 |
| Feb 05 2024 | 13.65 | -0.35 | -2.50% | 13.66 | 13.84 | 13.43 | 810,559 |
| Feb 02 2024 | 14.00 | -0.21 | -1.48% | 13.92 | 14.23 | 13.69 | 839,970 |
| Feb 01 2024 | 14.21 | 0.42 | 3.05% | 13.98 | 14.24 | 13.80 | 936,766 |
| Jan 31 2024 | 13.79 | -0.43 | -3.02% | 14.15 | 14.44 | 13.755 | 867,909 |
| Jan 30 2024 | 14.22 | -0.22 | -1.52% | 14.25 | 14.41 | 14.11 | 823,924 |
| Jan 29 2024 | 14.44 | 0.22 | 1.55% | 14.20 | 14.46 | 13.97 | 1,180,735 |
| Jan 26 2024 | 14.22 | -0.17 | -1.18% | 14.59 | 14.64 | 14.175 | 1,208,870 |
| Jan 25 2024 | 14.39 | 0.40 | 2.86% | 14.26 | 14.44 | 13.905 | 1,776,531 |
| Jan 24 2024 | 13.99 | 0.11 | 0.79% | 14.00 | 14.13 | 13.80 | 1,853,901 |
| Jan 23 2024 | 13.88 | 0.98 | 7.60% | 13.25 | 13.94 | 13.16 | 2,313,351 |
| Jan 22 2024 | 12.90 | 0.29 | 2.30% | 12.68 | 12.97 | 12.54 | 838,864 |
