TROX - Tronox Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 201812.4312.4311.5511.5811.581,517,400
09 Nov 201812.5412.6912.1712.5412.541,127,400
08 Nov 201812.8913.1212.6112.7512.751,684,400
07 Nov 201812.9013.0812.1113.0513.052,832,300
06 Nov 201812.1513.6911.8212.7612.763,401,300
05 Nov 201812.1512.2011.7611.9211.921,592,500
02 Nov 201812.1512.3411.7412.1312.131,382,800
01 Nov 201811.7512.3011.5012.1712.171,640,800
31 Oct 201811.6511.8111.3911.4511.451,346,700
30 Oct 201811.0511.5510.9011.4411.441,932,200
29 Oct 201811.5811.9710.9711.1011.102,603,200
26 Oct 201811.3411.4310.9211.3111.312,159,000
25 Oct 201811.0411.6511.0311.5611.561,259,400
24 Oct 201811.9412.0510.8910.9010.902,441,300
23 Oct 201811.9112.2411.6211.9411.941,333,700
22 Oct 201812.3812.4511.7812.2012.201,951,900
19 Oct 201812.3312.5812.2012.3412.341,553,700
18 Oct 201812.2912.4612.0912.3412.341,486,900
17 Oct 201812.4012.5012.2512.3912.39834,100
16 Oct 201811.9812.4611.8212.4112.411,367,300
15 Oct 201811.8912.2511.7611.8611.86725,300
12 Oct 201811.8612.0411.6011.9011.901,154,200
11 Oct 201812.1612.4811.6211.6511.652,061,200
10 Oct 201810.9411.8910.7511.7011.703,438,700
09 Oct 201812.0512.1510.9511.0911.091,237,800
08 Oct 201811.8912.2011.4212.1412.142,388,200
05 Oct 201812.4912.6011.9311.9511.951,185,600
04 Oct 201812.8412.9212.2412.4512.45992,500
03 Oct 201812.7413.2412.5212.8812.881,054,800
02 Oct 201812.2012.7112.2012.6712.671,037,700
01 Oct 201811.9912.6711.6312.4112.411,825,700
28 Sep 201812.0512.3211.7911.9511.951,491,200
27 Sep 201812.3012.4112.0812.2212.22892,300
26 Sep 201812.3812.8512.2512.3012.301,419,200
25 Sep 201812.7112.8112.3012.4012.401,994,700
24 Sep 201813.3413.3612.4112.9112.911,688,800
21 Sep 201813.7313.8013.3813.4313.43993,400
20 Sep 201813.5113.9413.4013.7013.70901,200
19 Sep 201813.2213.4813.1813.3813.38659,200
18 Sep 201813.3013.4313.1313.1713.17733,600
17 Sep 201812.9913.5012.9913.2413.241,237,300
14 Sep 201813.3613.4112.8013.0513.052,583,200
13 Sep 201813.5513.7012.8913.4013.402,752,200
12 Sep 201814.5214.7013.3313.4813.482,135,200
11 Sep 201814.8614.8613.9514.4514.452,169,500
10 Sep 201815.2915.3714.8315.2015.20983,900
07 Sep 201815.5415.5414.9815.2115.211,319,700
06 Sep 201816.0316.1215.5215.6415.64917,300
05 Sep 201815.5816.3014.5616.1216.124,373,200
04 Sep 201816.0516.1815.3015.5515.55978,900
31 Aug 201815.9516.3015.8016.1916.19648,700
30 Aug 201816.3216.3215.7916.0116.01945,600
29 Aug 201816.3316.4815.9316.3616.36878,100
28 Aug 201816.5416.7516.1716.3516.35874,400
27 Aug 201815.8916.7415.8916.5016.501,725,200
24 Aug 201816.1316.3115.8615.9215.92832,000
24 Aug 20180.045 Dividend
23 Aug 201815.4216.1515.3916.0816.032,325,100
22 Aug 201815.6715.7915.3515.5115.471,000,800
21 Aug 201815.1515.6715.1515.5115.471,577,600
20 Aug 201815.2915.5615.0015.0915.05752,500
17 Aug 201814.8815.4314.8815.3115.271,963,100
16 Aug 201814.2515.1414.2515.0214.982,395,200
15 Aug 201814.6514.6513.5014.1314.092,197,800
14 Aug 201814.9515.1414.6014.8814.841,253,100
13 Aug 201816.0416.0414.7514.8614.822,932,000
10 Aug 201816.6816.7315.7415.9715.931,610,700
09 Aug 201817.0717.1016.7516.8816.831,405,200
08 Aug 201817.1717.2416.7617.0517.001,314,500
07 Aug 201817.1317.5516.9617.1717.121,280,300
06 Aug 201817.0317.2416.9517.0316.981,159,100
03 Aug 201816.7617.6216.5016.9516.902,303,100
02 Aug 201818.3019.1616.5416.8116.763,311,300
01 Aug 201818.4918.8718.2818.5718.521,750,200
31 Jul 201818.3918.7918.3118.4518.401,096,700
30 Jul 201818.5718.7518.1118.1418.09775,900
27 Jul 201818.9018.9918.2318.4418.39702,100
26 Jul 201818.3019.0718.3018.9118.86898,000
25 Jul 201818.1418.4117.7518.3718.321,976,600
24 Jul 201818.6418.8117.9318.2618.212,475,900
23 Jul 201818.8718.9918.3318.5618.51770,200
20 Jul 201818.7518.8518.5218.7518.701,105,600
19 Jul 201819.2219.2218.7218.7518.701,329,100
18 Jul 201818.8919.4518.8019.3919.341,205,400
17 Jul 201818.3718.9618.2218.8818.831,039,600
16 Jul 201819.3419.8717.9218.4618.412,796,700
13 Jul 201819.4619.7719.2019.3019.25811,800
12 Jul 201819.6620.0819.5619.5919.54900,600
11 Jul 201819.8120.1719.2819.5219.471,385,000
10 Jul 201820.4921.0419.5520.4720.413,559,800
09 Jul 201819.9720.4719.8720.4520.391,221,600
06 Jul 201819.3919.7619.2419.7219.66797,800
05 Jul 201820.0720.3719.3719.5719.521,155,800
03 Jul 201819.9720.1819.7819.8719.81800,000
02 Jul 201819.4820.1019.2119.8619.801,480,700
29 Jun 201819.6820.3819.5319.6819.621,897,500
28 Jun 201819.4319.6619.1119.6119.561,471,500
27 Jun 201819.1220.0018.9319.5319.482,201,700
26 Jun 201819.3319.6018.9319.1019.05866,900
25 Jun 201819.8719.9519.0019.2519.201,705,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...