Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Tronox Inc (NY: TROX )

19.54 -0.13 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 10.86 11.22 10.85 11.18 1,565,915 +0.37(+3.46%)
Mar 28, 2019 11.02 11.02 10.60 10.81 777,370 -0.07(-0.63%)
Mar 27, 2019 10.63 11.15 10.43 10.88 1,334,929 +0.22(+2.08%)
Mar 26, 2019 10.94 11.17 10.44 10.66 1,883,629 -0.07(-0.63%)
Mar 25, 2019 10.95 10.95 10.37 10.72 1,217,757 +0.23(+2.19%)
Mar 22, 2019 10.94 10.94 10.30 10.49 1,769,945 -0.55(-5.00%)
Mar 21, 2019 10.88 11.17 10.83 11.05 981,445 +0.08(+0.70%)
Mar 20, 2019 10.86 11.26 10.63 10.97 1,448,891 +0.17(+1.58%)
Mar 19, 2019 11.30 11.89 10.68 10.80 2,936,315 +0.54(+5.22%)
Mar 18, 2019 10.10 10.29 9.932 10.26 725,087 +0.17(+1.69%)
Mar 15, 2019 10.01 10.24 9.992 10.09 1,499,238 +0.10(+1.02%)
Mar 14, 2019 10.08 10.23 9.817 9.992 1,128,851 -0.13(-1.26%)
Mar 13, 2019 10.43 10.43 10.06 10.12 1,296,981 -0.17(-1.65%)
Mar 12, 2019 10.42 10.68 10.24 10.29 1,043,638 -0.14(-1.39%)
Mar 11, 2019 10.33 10.52 10.18 10.43 1,011,409 +0.19(+1.83%)
Mar 08, 2019 9.932 10.34 9.822 10.25 1,489,948 +0.07(+0.71%)
Mar 07, 2019 9.980 10.18 9.590 10.17 1,114,972 +0.44(+4.53%)
Mar 06, 2019 9.810 9.844 9.615 9.734 1,054,450 -0.05(-0.52%)
Mar 05, 2019 9.980 10.01 9.692 9.785 863,070 -0.15(-1.53%)
Mar 04, 2019 9.887 10.00 9.696 9.937 1,023,552 +0.08(+0.86%)
Mar 01, 2019 10.12 10.45 9.823 9.853 1,053,024 -0.17(-1.69%)
Feb 28, 2019 10.12 10.45 9.641 10.02 2,136,453 -0.16(-1.58%)
Feb 27, 2019 9.768 10.21 9.632 10.18 1,766,378 +0.38(+3.89%)
Feb 26, 2019 10.12 10.25 9.658 9.802 2,298,634 -0.36(-3.58%)
Feb 25, 2019 10.35 10.49 10.01 10.17 1,626,608 -0.10(-0.99%)
Feb 22, 2019 9.751 10.37 9.709 10.27 2,517,768 +0.65(+6.78%)
Feb 21, 2019 9.649 9.836 9.548 9.615 723,650 -0.01(-0.09%)
Feb 20, 2019 9.471 9.759 9.446 9.624 1,180,262 +0.23(+2.43%)
Feb 19, 2019 9.234 9.429 9.031 9.395 1,825,441 +0.09(+1.00%)
Feb 15, 2019 9.277 9.340 9.039 9.302 1,462,855 +0.15(+1.67%)
Feb 14, 2019 9.039 9.294 9.014 9.150 1,480,977 +0.08(+0.84%)
Feb 13, 2019 8.989 9.234 8.912 9.073 1,607,849 +0.13(+1.42%)
Feb 12, 2019 8.311 9.175 8.285 8.946 5,633,205 +1.39(+18.39%)
Feb 11, 2019 7.633 7.718 7.506 7.557 551,626 -0.07(-0.89%)
Feb 08, 2019 7.514 7.625 7.387 7.625 666,447 +0.03(+0.33%)
Feb 07, 2019 7.659 7.709 7.354 7.599 809,833 -0.18(-2.29%)
Feb 06, 2019 7.930 8.006 7.650 7.777 881,132 -0.16(-2.03%)
Feb 05, 2019 7.947 8.031 7.870 7.938 985,294 +0.00(+0.00%)
Feb 04, 2019 7.760 8.014 7.709 7.938 1,592,811 +0.16(+2.07%)
Feb 01, 2019 7.447 7.786 7.379 7.777 1,410,682 +0.36(+4.79%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.