TROX - Tronox Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20198.818.878.558.758.751,008,800
22 Jan 20198.918.918.578.728.721,285,500
18 Jan 20199.149.288.979.009.001,267,000
17 Jan 20198.929.228.899.009.002,873,700
16 Jan 20199.189.508.928.988.981,771,500
15 Jan 20199.149.278.939.149.14679,800
14 Jan 20199.279.349.069.169.16660,400
11 Jan 20199.359.639.309.519.51616,400
10 Jan 20199.389.699.269.459.45746,800
09 Jan 20199.479.549.199.489.481,018,300
08 Jan 20199.259.509.169.389.381,897,800
07 Jan 20198.849.188.609.069.061,150,500
04 Jan 20198.368.888.338.768.761,244,900
03 Jan 20198.218.347.978.168.161,081,700
02 Jan 20197.628.327.628.318.31860,800
31 Dec 20187.957.957.497.787.781,270,400
28 Dec 20187.908.087.727.797.79775,100
27 Dec 20187.627.907.427.887.88759,700
26 Dec 20187.227.786.997.767.761,051,400
24 Dec 20187.067.376.957.157.15554,400
21 Dec 20187.307.457.127.237.231,873,100
20 Dec 20187.357.586.917.307.301,492,500
19 Dec 20187.467.827.307.417.411,878,800
18 Dec 20187.337.687.337.447.441,523,400
17 Dec 20187.407.887.197.307.303,172,500
14 Dec 20187.757.817.367.497.491,555,500
13 Dec 20187.718.107.657.767.761,691,400
12 Dec 20187.217.857.217.747.742,692,200
11 Dec 20187.387.487.097.117.114,801,800
10 Dec 20187.287.687.027.057.053,023,100
07 Dec 20187.818.057.227.307.303,513,300
06 Dec 20189.349.426.467.697.6914,157,100
04 Dec 201810.9211.149.9710.0110.01993,800
03 Dec 201810.8311.1210.6510.9210.92832,100
30 Nov 201810.5710.8510.3910.5810.58821,000
29 Nov 201810.5110.7710.0010.6610.661,232,400
28 Nov 201810.8410.9210.3310.5810.581,441,600
27 Nov 201810.7810.8810.4210.7510.751,128,800
26 Nov 201810.9611.3410.7010.9210.92889,200
23 Nov 201810.8111.1310.8010.8410.84459,800
23 Nov 20180.045 Dividend
21 Nov 201810.6611.5410.6611.0811.031,123,900
20 Nov 201810.3710.649.9710.5710.533,313,500
19 Nov 201810.7111.2310.6010.6210.581,281,900
16 Nov 201811.5511.6110.5710.9510.912,953,900
15 Nov 201811.4411.8411.4411.6811.631,395,400
14 Nov 201811.5811.8911.3711.5211.471,269,900
13 Nov 201811.6211.9811.3011.4311.381,946,600
12 Nov 201812.4312.4311.5511.5811.531,517,400
09 Nov 201812.5412.6912.1712.5412.491,127,400
08 Nov 201812.8913.1212.6112.7512.701,684,400
07 Nov 201812.9013.0812.1113.0513.002,832,300
06 Nov 201812.1513.6911.8212.7612.713,401,300
05 Nov 201812.1512.2011.7611.9211.871,592,500
02 Nov 201812.1512.3411.7412.1312.081,382,800
01 Nov 201811.7512.3011.5012.1712.121,640,800
31 Oct 201811.6511.8111.3911.4511.401,346,700
30 Oct 201811.0511.5510.9011.4411.391,932,200
29 Oct 201811.5811.9710.9711.1011.052,603,200
26 Oct 201811.3411.4310.9211.3111.262,159,000
25 Oct 201811.0411.6511.0311.5611.511,259,400
24 Oct 201811.9412.0510.8910.9010.862,441,300
23 Oct 201811.9112.2411.6211.9411.891,333,700
22 Oct 201812.3812.4511.7812.2012.151,951,900
19 Oct 201812.3312.5812.2012.3412.291,553,700
18 Oct 201812.2912.4612.0912.3412.291,486,900
17 Oct 201812.4012.5012.2512.3912.34834,100
16 Oct 201811.9812.4611.8212.4112.361,367,300
15 Oct 201811.8912.2511.7611.8611.81725,300
12 Oct 201811.8612.0411.6011.9011.851,154,200
11 Oct 201812.1612.4811.6211.6511.602,061,200
10 Oct 201810.9411.8910.7511.7011.653,438,700
09 Oct 201812.0512.1510.9511.0911.041,237,800
08 Oct 201811.8912.2011.4212.1412.092,388,200
05 Oct 201812.4912.6011.9311.9511.901,185,600
04 Oct 201812.8412.9212.2412.4512.40992,500
03 Oct 201812.7413.2412.5212.8812.831,054,800
02 Oct 201812.2012.7112.2012.6712.621,037,700
01 Oct 201811.9912.6711.6312.4112.361,825,700
28 Sep 201812.0512.3211.7911.9511.901,491,200
27 Sep 201812.3012.4112.0812.2212.17892,300
26 Sep 201812.3812.8512.2512.3012.251,419,200
25 Sep 201812.7112.8112.3012.4012.351,994,700
24 Sep 201813.3413.3612.4112.9112.861,688,800
21 Sep 201813.7313.8013.3813.4313.38993,400
20 Sep 201813.5113.9413.4013.7013.64901,200
19 Sep 201813.2213.4813.1813.3813.33659,200
18 Sep 201813.3013.4313.1313.1713.12733,600
17 Sep 201812.9913.5012.9913.2413.191,237,300
14 Sep 201813.3613.4112.8013.0513.002,583,200
13 Sep 201813.5513.7012.8913.4013.352,752,200
12 Sep 201814.5214.7013.3313.4813.432,135,200
11 Sep 201814.8614.8613.9514.4514.392,169,500
10 Sep 201815.2915.3714.8315.2015.14983,900
07 Sep 201815.5415.5414.9815.2115.151,319,700
06 Sep 201816.0316.1215.5215.6415.58917,300
05 Sep 201815.5816.3014.5616.1216.054,373,200
04 Sep 201816.0516.1815.3015.5515.49978,900
31 Aug 201815.9516.3015.8016.1916.12648,700
30 Aug 201816.3216.3215.7916.0115.94945,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...