TRONOX $22.14

up +0.10


24/5/2013 04:24 PM  |  NYSE : TROX  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

TROX historical data

Date Open High Low Close Volume
5/23/2013 22.14 22.26 21.67 22.04 4629
5/22/2013 22.88 23.32 22.21 22.31 8017
5/21/2013 22.45 22.98 22.45 22.71 4172
5/20/2013 21.92 22.89 21.85 22.79 8156
5/17/2013 22.14 22.28 21.88 21.90 4424
5/16/2013 21.86 22.10 21.75 22.01 826
5/15/2013 22.02 22.25 21.77 22.07 5048
5/14/2013 21.87 22.15 21.70 22.08 3937
5/13/2013 22.01 22.27 21.70 21.82 4896
5/10/2013 21.70 22.07 21.59 22.00 8147
5/9/2013 22.12 22.55 21.15 21.66 18767
5/8/2013 21.41 22.22 21.33 21.88 12464
5/7/2013 21.40 21.64 20.99 21.35 7231
5/6/2013 20.92 21.44 20.80 21.25 5302
5/3/2013 20.59 21.20 20.31 21.11 7281
5/2/2013 20.41 20.54 20.04 20.34 4308
5/1/2013 20.50 20.51 20.10 20.34 5919
4/30/2013 20.40 20.75 20.17 20.54 3871
4/29/2013 19.85 20.25 19.41 20.25 4745
4/26/2013 20.44 20.50 19.64 19.78 5346
4/25/2013 20.49 20.70 20.26 20.40 3857
4/24/2013 20.51 20.81 20.08 20.32 6488
4/23/2013 20.30 20.51 19.86 20.50 9060
4/22/2013 19.82 20.18 19.61 20.13 6386
4/19/2013 19.52 19.80 19.21 19.78 5050
4/18/2013 19.05 19.59 18.58 19.49 8028
4/17/2013 19.18 19.24 18.64 18.97 6167
4/16/2013 19.21 19.65 18.86 19.17 5003
4/15/2013 19.40 19.40 18.52 18.93 13101
4/12/2013 19.73 19.86 19.33 19.68 3931
4/11/2013 19.76 20.16 19.60 19.84 6781
4/10/2013 19.84 19.89 19.32 19.76 5176
4/9/2013 19.16 19.75 19.02 19.62 6455
4/8/2013 19.31 19.31 18.77 19.00 16153
4/5/2013 19.16 19.61 18.90 19.15 7477
4/4/2013 19.76 19.81 19.18 19.46 12898
4/3/2013 20.34 20.34 19.56 19.71 8583
4/2/2013 20.08 20.63 19.78 20.34 13150
4/1/2013 19.87 20.11 19.62 20.11 9366
3/28/2013 19.94 20.15 19.37 19.81 5983
3/27/2013 20.03 20.17 19.54 20.02 5388
3/26/2013 20.00 20.11 19.51 20.00 7019
3/25/2013 20.16 20.32 19.28 19.94 12022
3/22/2013 20.17 20.20 19.72 20.05 12168
3/21/2013 20.66 20.93 20.01 20.03 5283
3/20/2013 20.72 20.98 20.27 20.68 5954
3/19/2013 20.88 20.99 20.05 20.25 6476
3/18/2013 20.75 20.80 20.48 20.63 4861
3/15/2013 20.63 20.86 20.51 20.81 8794
3/14/2013 21.00 21.00 20.33 20.51 7477
3/13/2013 21.09 21.30 20.62 20.89 7329
3/12/2013 21.32 21.35 20.74 21.07 12535
3/11/2013 21.66 21.71 20.26 21.49 10906
3/8/2013 21.55 21.90 21.37 21.75 7883
3/7/2013 21.50 21.50 20.79 21.31 9244
3/6/2013 21.22 21.42 20.93 21.14 3896
3/5/2013 21.29 21.61 20.64 20.74 8687
3/4/2013 20.39 20.98 20.21 20.98 3050
3/1/2013 20.52 20.86 20.34 20.62 9341
2/28/2013 20.00 20.88 19.95 20.54 17661
2/27/2013 19.50 20.19 19.09 19.97 16163
2/26/2013 19.11 19.60 18.64 19.53 16294
2/25/2013 19.85 19.85 19.05 19.09 6403
2/22/2013 19.70 19.95 19.20 19.73 12188
2/21/2013 18.46 19.84 18.36 19.63 23357
2/20/2013 19.20 19.31 18.33 18.67 8975
2/19/2013 19.22 19.94 18.83 19.15 12481
2/15/2013 19.17 19.61 18.56 18.68 7323
2/14/2013 19.93 19.93 18.50 18.98 27634
2/13/2013 20.30 20.43 19.70 20.00 4522
2/12/2013 20.35 20.58 19.90 20.24 7701
2/11/2013 20.64 20.70 20.02 20.35 7792
2/8/2013 19.75 20.54 19.74 20.46 18765
2/7/2013 18.52 20.13 18.15 19.79 38827
2/6/2013 18.76 19.00 18.68 18.75 4409
2/5/2013 18.89 19.00 18.74 18.85 5880
2/4/2013 19.26 19.26 18.72 18.85 6187
2/1/2013 19.25 19.50 19.15 19.30 10615
1/31/2013 18.82 19.35 18.70 18.95 8058
1/30/2013 19.11 19.45 18.74 18.74 10164
1/29/2013 19.05 19.13 18.75 18.99 7725
1/28/2013 19.15 19.15 18.47 19.05 12024
1/25/2013 19.20 19.45 18.85 19.05 6201
1/24/2013 19.51 19.83 18.86 18.99 13104
1/23/2013 19.20 19.63 19.00 19.52 12304
1/22/2013 19.30 19.44 18.91 19.19 14543
1/18/2013 19.44 19.55 18.82 19.04 9393
1/17/2013 18.80 19.23 18.75 19.05 12239
1/16/2013 19.10 19.24 18.65 18.75 13912
1/15/2013 19.41 19.46 18.63 18.93 18243
1/14/2013 19.76 19.76 19.25 19.39 18087
1/11/2013 20.28 20.38 19.50 19.57 21219
1/10/2013 20.42 20.46 19.69 20.20 25621
1/9/2013 21.40 21.62 20.60 20.94 14639
1/8/2013 20.87 21.25 20.22 20.72 16457
1/7/2013 20.22 20.85 19.84 20.85 17874
1/4/2013 19.38 20.00 19.21 19.98 10826
1/3/2013 20.18 20.29 19.31 19.42 11723
1/2/2013 19.19 19.52 18.51 19.48 17302
12/31/2012 18.90 18.98 18.10 18.25 10333
Marketplace
Trading Center