Quantcast

Tronox Limited Ordinary Shares Class A $0.01 par Historical Stock Prices

TROX 
$18.22
*  
0.44
2.36%
Get TROX Alerts
*Delayed - data as of Apr. 26, 2018 12:11 ET  -  Find a broker to begin trading TROX now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    TROX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2018 TO 25-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:11 18.85 18.89 18.05 18.22 279,278
04/25/2018 18.86 19.1 18.25 18.66 993,602
04/24/2018 20 20.175 18.76 19.02 671,954
04/23/2018 19.66 19.95 19.5 19.84 664,610
04/20/2018 19.66 19.86 19.45 19.71 381,492
04/19/2018 20.01 20.13 19.55 19.71 376,355
04/18/2018 20.27 20.41 20.04 20.08 762,667
04/17/2018 19.73 20.33 19.59 20.11 1,035,225
04/16/2018 19.7 19.7 19.14 19.54 460,048
04/13/2018 19.27 19.53 19.09 19.5 577,299
04/12/2018 19 19.23 18.82 19.08 449,278
04/11/2018 18.93 19.28 18.88 19 472,416
04/10/2018 18.65 19.2 18.49 19.01 515,368
04/09/2018 18.17 18.7 18.02 18.23 501,090
04/06/2018 18.43 18.72 18.1 18.17 762,912
04/05/2018 18.29 19 18.16 18.72 1,237,132
04/04/2018 17.4 18.25 17.26 18.16 763,332
04/03/2018 18 18.18 17.42 17.75 1,002,069
04/02/2018 18.34 18.43 17.28 17.84 1,143,580
03/29/2018 18.06 18.8 17.82 18.44 1,351,516
03/28/2018 18.77 18.77 17.06 17.99 2,044,783
03/27/2018 18.48 18.82 17.95 18.13 775,881
03/26/2018 18.58 18.73 18.02 18.47 455,184
03/23/2018 18.85 19 18.23 18.23 1,041,599
03/22/2018 19.62 20.22 18.96 18.99 874,621
03/21/2018 18.74 20.07 18.74 19.87 1,524,158
03/20/2018 19.31 19.31 18.56 18.73 1,099,417
03/19/2018 19.28 19.535 18.93 19.21 579,230
03/16/2018 19.16 19.87 18.86 19.43 1,041,412
03/15/2018 19.8 19.8 19.125 19.18 571,640
03/14/2018 20.2 20.28 19.55 19.64 711,799
03/13/2018 20.17 20.47 19.89 20.1 801,747
03/12/2018 20.23 20.84 20.09 20.19 1,167,959
03/09/2018 19.79 20.14 19.5 20.09 680,635
03/08/2018 20.04 20.14 19.44 19.71 718,107
03/07/2018 19.82 21.65 19.05 20.06 2,229,432
03/06/2018 19.47 20.17 19.06 20 1,115,821
03/05/2018 19.61 20.039 19.1 19.17 1,201,658
03/02/2018 20.24 20.29 18.46 19.79 1,876,455
03/01/2018 19.99 20.75 19.35 20.36 2,867,672
02/28/2018 19.61 19.78 18.26 18.28 1,409,384
02/27/2018 20.53 20.729 19.59 19.68 1,096,629
02/26/2018 21.16 21.34 20.37 20.62 719,246
02/23/2018 20.9 21.48 20.73 21.08 919,816
02/22/2018 20.98 21.31 20.64 20.87 954,327
02/21/2018 20.74 21.49 20.74 20.8 691,185
02/20/2018 20.67 21.47 20.13 20.65 737,887
02/16/2018 20.58 21.68 20.47 20.97 2,237,147
02/15/2018 20.33 20.72 20 20.7 1,206,212
02/14/2018 19.11 20.13 18.9 20.07 980,182
02/13/2018 19.32 19.89 19.12 19.46 1,012,921
02/12/2018 19.29 19.58 18.61 19.41 1,110,117
02/09/2018 19.01 19.39 17.31 19.16 2,357,653
02/08/2018 19.64 19.74 18.49 18.74 2,846,587
02/07/2018 19.08 20.41 18.93 19.7 1,876,429
02/06/2018 17.47 19.13 17.33 18.89 1,524,542
02/05/2018 17.88 19.13 17.6 17.89 1,766,229
02/02/2018 19.34 19.49 17.91 18.05 1,700,617
02/01/2018 19.53 19.95 19.36 19.64 805,527
01/31/2018 19.46 19.83 19.21 19.63 1,079,023
01/30/2018 19.55 19.91 18.97 19.38 1,108,600
01/29/2018 19.86 20.1868 19.53 19.8 1,247,850
01/26/2018 19.21 20.04 18.78 19.82 1,698,534
01/25/2018 20.06 20.07 18.89 19.12 3,148,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio