TROX - Tronox Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Apr 201915.0215.0214.4614.8214.821,063,000
24 Apr 201915.2315.3614.9415.1215.12825,500
23 Apr 201915.1615.4915.0215.2815.281,526,200
22 Apr 201915.0215.2514.7715.2015.201,373,800
18 Apr 201914.9315.3014.7315.0315.031,262,200
17 Apr 201915.3115.5014.7114.9714.972,192,800
16 Apr 201915.2915.4115.0015.1615.163,584,700
15 Apr 201914.7515.2614.6515.2215.224,009,300
12 Apr 201914.8914.9314.1014.6814.682,010,600
11 Apr 201914.3115.0314.2014.2814.284,677,200
10 Apr 201913.0714.5512.9914.0014.004,219,200
09 Apr 201913.4013.4712.9313.0013.00641,300
08 Apr 201913.5313.6613.3013.3913.39515,900
05 Apr 201913.5013.8113.3813.5213.521,871,900
04 Apr 201913.3413.5713.1413.5113.512,103,300
03 Apr 201913.4013.4812.9813.2913.291,444,200
02 Apr 201913.6113.6913.0913.2413.241,028,700
01 Apr 201913.3413.6213.0713.5613.561,407,900
29 Mar 201912.7713.2012.7613.1513.151,331,700
28 Mar 201912.9612.9612.4712.7112.71661,000
27 Mar 201912.5013.1112.2712.7912.791,135,200
26 Mar 201912.8713.1312.2812.5312.531,601,800
25 Mar 201912.8812.8812.1912.6112.611,035,500
22 Mar 201912.8612.8612.1212.3412.341,505,100
21 Mar 201912.8013.1412.7412.9912.99834,600
20 Mar 201912.7713.2412.5112.9012.901,232,100
19 Mar 201913.2913.9812.5612.7012.702,496,900
18 Mar 201911.8812.1011.6812.0712.07616,600
15 Mar 201911.7712.0411.7511.8711.871,274,900
14 Mar 201911.8512.0311.5511.7511.75959,900
13 Mar 201912.2712.2711.8411.9011.901,102,900
12 Mar 201912.2512.5612.0412.1012.10887,500
11 Mar 201912.1512.3711.9712.2712.27860,100
08 Mar 201911.6812.1611.5512.0512.051,267,100
08 Mar 20190.045 Dividend
07 Mar 201911.7812.0211.3212.0111.97944,600
06 Mar 201911.5811.6211.3511.4911.45893,300
05 Mar 201911.7811.8211.4411.5511.51731,200
04 Mar 201911.6711.8111.4511.7311.69867,100
01 Mar 201911.9512.3311.6011.6311.59892,100
28 Feb 201911.9412.3311.3811.8311.791,810,000
27 Feb 201911.5312.0511.3712.0211.971,496,300
26 Feb 201911.9512.1011.4011.5711.531,947,400
25 Feb 201912.2212.3811.8212.0011.961,378,000
22 Feb 201911.5112.2411.4612.1212.072,133,000
21 Feb 201911.3911.6111.2711.3511.31613,100
20 Feb 201911.1811.5211.1511.3611.32999,900
19 Feb 201910.9011.1310.6611.0911.051,546,500
15 Feb 201910.9511.0310.6710.9810.941,239,400
14 Feb 201910.6710.9710.6410.8010.761,254,700
13 Feb 201910.6110.9010.5210.7110.671,362,100
12 Feb 20199.8110.839.7810.5610.524,772,000
11 Feb 20199.019.118.868.928.89467,300
08 Feb 20198.879.008.729.008.97564,600
07 Feb 20199.049.108.688.978.94686,100
06 Feb 20199.369.459.039.189.15746,500
05 Feb 20199.389.489.299.379.33856,100
04 Feb 20199.169.469.109.379.331,349,400
01 Feb 20198.799.198.719.189.151,195,200
31 Jan 20198.758.998.668.768.73961,200
30 Jan 20198.708.878.618.848.811,485,000
29 Jan 20198.908.948.588.608.57873,000
28 Jan 20198.798.958.668.858.82953,900
25 Jan 20198.919.088.878.968.931,282,900
24 Jan 20198.849.048.628.738.70674,700
23 Jan 20198.818.878.558.758.721,008,800
22 Jan 20198.918.918.578.728.691,285,500
18 Jan 20199.149.288.979.008.971,267,000
17 Jan 20198.929.228.899.008.972,873,700
16 Jan 20199.189.508.928.988.951,771,500
15 Jan 20199.149.278.939.149.11679,800
14 Jan 20199.279.349.069.169.13660,400
11 Jan 20199.359.639.309.519.47616,400
10 Jan 20199.389.699.269.459.41746,800
09 Jan 20199.479.549.199.489.441,018,300
08 Jan 20199.259.509.169.389.341,897,800
07 Jan 20198.849.188.609.069.031,150,500
04 Jan 20198.368.888.338.768.731,244,900
03 Jan 20198.218.347.978.168.131,030,600
02 Jan 20197.628.327.628.318.28860,800
31 Dec 20187.957.957.497.787.751,270,400
28 Dec 20187.908.087.727.797.76775,100
27 Dec 20187.627.907.427.887.85759,700
26 Dec 20187.227.786.997.767.731,051,400
24 Dec 20187.067.376.957.157.12554,400
21 Dec 20187.307.457.127.237.201,873,100
20 Dec 20187.357.586.917.307.271,492,500
19 Dec 20187.467.827.307.417.381,878,800
18 Dec 20187.337.687.337.447.411,523,400
17 Dec 20187.407.887.197.307.273,172,500
14 Dec 20187.757.817.367.497.461,555,500
13 Dec 20187.718.107.657.767.731,691,400
12 Dec 20187.217.857.217.747.712,692,200
11 Dec 20187.387.487.097.117.084,801,800
10 Dec 20187.287.687.027.057.023,023,100
07 Dec 20187.818.057.227.307.273,513,300
06 Dec 20189.349.426.467.697.6614,157,100
04 Dec 201810.9211.149.9710.019.97993,800
03 Dec 201810.8311.1210.6510.9210.88832,100
30 Nov 201810.5710.8510.3910.5810.54821,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...