Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tronox Inc (NY: TROX )

19.45 -0.06 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.413 7.616 7.337 7.421 1,102,974 -0.07(-0.90%)
Jan 30, 2019 7.370 7.514 7.294 7.489 1,752,931 +0.20(+2.79%)
Jan 29, 2019 7.540 7.574 7.269 7.286 1,030,469 -0.21(-2.82%)
Jan 28, 2019 7.447 7.582 7.337 7.498 1,125,989 -0.09(-1.23%)
Jan 25, 2019 7.548 7.692 7.514 7.591 1,514,320 +0.19(+2.63%)
Jan 24, 2019 7.489 7.659 7.303 7.396 796,415 -0.02(-0.23%)
Jan 23, 2019 7.464 7.510 7.243 7.413 1,190,780 +0.03(+0.34%)
Jan 22, 2019 7.548 7.548 7.264 7.387 1,517,370 -0.24(-3.11%)
Jan 18, 2019 7.743 7.862 7.599 7.625 1,495,434 +0.00(+0.00%)
Jan 17, 2019 7.557 7.808 7.531 7.625 3,279,137 +0.02(+0.22%)
Jan 16, 2019 7.777 8.048 7.557 7.608 2,062,752 -0.14(-1.75%)
Jan 15, 2019 7.743 7.853 7.565 7.743 665,561 -0.02(-0.22%)
Jan 14, 2019 7.853 7.908 7.675 7.760 779,511 -0.30(-3.68%)
Jan 11, 2019 7.921 8.158 7.879 8.057 727,473 +0.05(+0.63%)
Jan 10, 2019 7.947 8.209 7.845 8.006 881,515 -0.03(-0.32%)
Jan 09, 2019 8.023 8.082 7.786 8.031 1,119,695 +0.08(+1.07%)
Jan 08, 2019 7.836 8.048 7.760 7.947 2,240,252 +0.27(+3.53%)
Jan 07, 2019 7.489 7.777 7.286 7.675 1,358,017 +0.25(+3.42%)
Jan 04, 2019 7.082 7.523 7.057 7.421 1,469,347 +0.51(+7.35%)
Jan 03, 2019 6.955 7.065 6.752 6.913 1,216,496 -0.13(-1.81%)
Jan 02, 2019 6.455 7.049 6.455 7.040 1,016,020 +0.45(+6.81%)
Dec 31, 2018 6.735 6.735 6.345 6.591 1,499,447 -0.01(-0.13%)
Dec 28, 2018 6.693 6.845 6.540 6.600 914,919 -0.08(-1.14%)
Dec 27, 2018 6.455 6.693 6.286 6.676 896,759 +0.10(+1.55%)
Dec 26, 2018 6.117 6.591 5.922 6.574 1,241,075 +0.52(+8.53%)
Dec 24, 2018 5.981 6.244 5.888 6.057 654,289 -0.07(-1.11%)
Dec 21, 2018 6.184 6.311 6.032 6.125 2,210,985 -0.06(-0.96%)
Dec 20, 2018 6.227 6.422 5.854 6.184 1,761,728 -0.09(-1.48%)
Dec 19, 2018 6.320 6.626 6.184 6.278 2,217,760 -0.03(-0.40%)
Dec 18, 2018 6.210 6.506 6.210 6.303 1,132,288 +0.12(+1.92%)
Dec 17, 2018 6.269 6.676 6.091 6.184 3,006,417 -0.16(-2.54%)
Dec 14, 2018 6.566 6.612 6.239 6.345 1,836,094 -0.23(-3.48%)
Dec 13, 2018 6.532 6.862 6.481 6.574 1,996,454 +0.02(+0.26%)
Dec 12, 2018 6.108 6.650 6.108 6.557 3,177,886 +0.53(+8.86%)
Dec 11, 2018 6.252 6.337 6.006 6.023 5,668,039 +0.05(+0.85%)
Dec 10, 2018 6.167 6.506 5.947 5.973 3,568,440 -0.21(-3.42%)
Dec 07, 2018 6.616 6.820 6.112 6.184 4,147,058 -0.33(-5.07%)
Dec 06, 2018 7.913 7.980 5.473 6.515 16,710,886 -1.97(-23.18%)
Dec 04, 2018 9.251 9.438 8.446 8.480 1,173,069 -0.77(-8.33%)
Dec 03, 2018 9.175 9.421 9.022 9.251 915,542 +0.29(+3.21%)
Nov 30, 2018 8.955 9.192 8.802 8.963 968,980 -0.07(-0.75%)
Nov 29, 2018 8.904 9.124 8.472 9.031 1,423,236 +0.07(+0.76%)
Nov 28, 2018 9.183 9.250 8.747 8.963 1,680,180 -0.14(-1.58%)
Nov 27, 2018 9.133 9.217 8.828 9.107 1,332,416 -0.14(-1.56%)
Nov 26, 2018 9.285 9.607 9.065 9.251 972,883 +0.07(+0.74%)
Nov 23, 2018 9.158 9.429 9.150 9.183 542,624 -0.17(-1.77%)
Nov 21, 2018 9.349 9.349 9.349 0 +0.43(+4.83%)
Nov 20, 2018 8.750 8.977 8.412 8.918 3,927,154 -0.04(-0.47%)
Nov 19, 2018 9.036 9.471 8.944 8.960 1,519,335 -0.28(-3.01%)
Nov 16, 2018 9.745 9.796 8.918 9.239 3,500,968 -0.62(-6.25%)
Nov 15, 2018 9.652 9.990 9.652 9.855 1,653,836 +0.13(+1.39%)
Nov 14, 2018 9.770 10.03 9.593 9.720 1,503,714 +0.08(+0.79%)
Nov 13, 2018 9.804 10.11 9.534 9.644 2,307,133 -0.13(-1.30%)
Nov 12, 2018 10.49 10.49 9.745 9.770 1,798,368 -0.81(-7.66%)
Nov 09, 2018 10.58 10.71 10.27 10.58 1,336,196 -0.18(-1.65%)
Nov 08, 2018 10.88 11.07 10.64 10.76 1,996,332 -0.25(-2.30%)
Nov 07, 2018 10.88 11.04 10.22 11.01 3,356,866 +0.24(+2.27%)
Nov 06, 2018 10.25 11.55 9.973 10.77 4,031,220 +0.71(+7.05%)
Nov 05, 2018 10.25 10.29 9.922 10.06 1,887,481 -0.18(-1.73%)
Nov 02, 2018 10.25 10.41 9.905 10.23 1,638,897 -0.03(-0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.