Tronox

TROX
🏛️ usa →
4.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.68 24.08 23.62 24.03 0.7M
2021-12-30 23.64 24.00 23.64 23.72 0.7M
2021-12-29 23.38 23.69 23.24 23.63 0.3M
2021-12-28 23.75 23.85 23.37 23.39 0.7M
2021-12-27 23.31 23.68 23.19 23.66 0.4M
2021-12-23 23.07 23.57 23.07 23.31 0.4M
2021-12-22 22.83 23.37 22.80 22.99 1.0M
2021-12-21 22.12 23.35 22.08 23.17 1.4M
2021-12-20 21.69 21.75 21.00 21.55 0.9M
2021-12-17 22.07 22.38 21.70 22.09 1.7M
2021-12-16 22.66 22.78 22.02 22.10 1.0M
2021-12-15 22.52 22.61 21.38 22.25 1.3M
2021-12-14 22.09 22.85 22.09 22.50 1.3M
2021-12-13 22.77 22.95 21.90 21.99 1.1M
2021-12-10 23.17 23.35 22.85 23.09 0.6M
2021-12-09 23.20 23.70 23.15 23.16 0.8M
2021-12-08 23.10 23.68 22.86 23.64 0.8M
2021-12-07 22.97 23.62 22.79 22.91 1.1M
2021-12-06 22.45 22.69 21.95 22.66 1.4M
2021-12-03 22.60 22.60 22.05 22.20 1.2M
2021-12-02 21.92 22.58 21.68 22.29 1.5M
2021-12-01 22.83 23.14 21.82 21.82 1.8M
2021-11-30 23.30 23.43 21.66 21.99 4.1M
2021-11-29 23.99 24.00 22.22 22.25 1.6M
2021-11-26 23.05 23.59 22.62 23.57 1.1M
2021-11-24 23.82 24.19 23.66 23.99 1.1M
2021-11-23 23.97 24.32 23.69 24.09 1.0M
2021-11-22 23.41 24.28 23.24 23.90 1.3M
2021-11-19 23.10 23.34 22.96 23.24 1.6M
2021-11-18 24.00 24.20 23.23 23.49 1.0M
2021-11-17 23.99 24.28 23.67 23.98 0.8M
2021-11-16 24.30 24.36 23.91 24.03 0.9M
2021-11-15 24.70 24.95 24.35 24.42 1.5M
2021-11-12 24.91 24.96 24.42 24.72 0.6M
2021-11-11 24.47 25.10 24.24 24.77 0.8M
2021-11-10 24.15 24.72 24.06 24.19 1.1M
2021-11-09 24.60 24.60 23.45 24.12 1.9M
2021-11-08 25.50 25.72 24.64 24.87 1.7M
2021-11-05 25.00 25.60 24.88 25.34 1.4M
2021-11-04 24.76 25.00 24.06 24.60 1.1M
2021-11-03 24.02 24.83 23.96 24.64 1.0M
2021-11-02 24.26 24.42 23.71 24.13 1.0M
2021-11-01 23.55 24.50 23.30 24.34 1.3M
2021-10-29 23.48 23.70 22.93 23.32 1.8M
2021-10-27 25.48 25.48 24.29 24.40 2.0M
2021-10-26 26.29 26.31 25.53 25.79 0.8M
2021-10-25 26.12 26.33 25.91 26.24 1.1M
2021-10-22 25.83 26.02 25.61 25.85 1.4M
2021-10-21 25.66 25.79 25.42 25.60 0.8M
2021-10-20 25.38 25.89 25.35 25.72 0.6M
2021-10-19 25.63 25.77 25.25 25.57 0.6M
2021-10-18 25.30 25.65 25.12 25.48 0.9M
2021-10-15 25.65 25.81 25.31 25.31 1.1M
2021-10-14 25.47 26.19 25.03 25.20 1.8M
2021-10-13 24.87 24.88 23.97 24.53 1.1M
2021-10-12 24.98 25.00 24.38 24.75 1.0M
2021-10-11 24.69 25.99 24.60 24.89 1.9M
2021-10-08 24.72 24.96 24.45 24.69 0.9M
2021-10-07 25.00 25.19 24.55 24.59 1.0M
2021-10-06 24.55 24.99 24.34 24.74 1.4M
2021-10-05 24.81 25.42 24.52 24.94 1.9M
2021-10-04 24.99 25.01 24.41 24.56 1.1M
2021-10-01 24.84 25.17 24.54 24.89 1.2M
2021-09-30 24.48 24.86 24.25 24.65 1.1M
2021-09-29 24.91 25.00 24.28 24.31 1.3M
2021-09-28 24.95 25.57 24.80 24.90 1.5M
2021-09-27 24.51 25.36 24.31 25.03 2.0M
2021-09-24 24.27 24.90 24.16 24.47 1.0M
2021-09-23 24.09 24.78 24.09 24.46 2.1M
2021-09-22 23.62 24.22 23.31 23.78 2.2M
2021-09-21 23.73 23.75 22.81 23.20 1.7M
2021-09-20 23.45 23.90 22.66 23.39 4.3M
2021-09-17 24.44 24.67 23.83 24.52 3.2M
2021-09-16 25.01 25.08 23.81 24.46 1.9M
2021-09-15 24.05 25.09 23.90 25.08 3.8M
2021-09-14 22.98 24.00 22.88 23.92 6.0M
2021-09-13 20.93 25.48 20.59 22.81 23.4M
2021-09-10 20.85 21.05 20.47 20.54 1.3M
2021-09-09 20.04 20.77 19.85 20.50 1.3M
2021-09-08 20.76 20.76 20.11 20.12 1.1M
2021-09-07 20.22 20.87 19.96 20.85 1.1M
2021-09-03 20.51 20.59 19.94 20.32 0.7M
2021-09-02 20.80 21.07 20.50 20.57 1.0M
2021-09-01 21.15 21.22 20.61 20.91 1.0M
2021-08-31 20.82 21.22 20.62 21.13 1.2M
2021-08-30 21.81 21.89 20.74 20.85 1.3M
2021-08-27 21.19 22.22 21.01 21.76 1.7M
2021-08-26 20.87 21.35 20.48 21.20 2.0M
2021-08-25 20.33 21.20 20.03 20.94 1.7M
2021-08-24 19.55 20.59 19.53 20.46 2.2M
2021-08-23 18.64 19.32 18.59 19.27 0.9M
2021-08-20 18.06 18.64 18.02 18.44 0.9M
2021-08-19 18.40 18.62 17.84 18.15 2.8M
2021-08-18 18.64 19.20 18.56 18.66 2.0M
2021-08-17 18.38 18.82 18.26 18.80 2.1M
2021-08-16 18.25 18.86 18.09 18.73 1.5M
2021-08-13 18.67 18.94 18.51 18.69 0.8M
2021-08-12 18.60 18.74 18.06 18.70 1.3M
2021-08-11 18.21 18.73 18.10 18.58 1.6M
2021-08-10 18.10 18.34 17.75 18.04 1.7M
2021-08-09 18.12 18.30 17.78 18.04 1.1M
2021-08-06 18.09 18.55 17.88 18.22 1.3M
2021-08-05 17.84 18.18 17.70 17.91 1.2M
2021-08-04 18.18 18.18 17.61 17.82 1.7M
2021-08-03 17.88 18.32 17.01 18.28 2.6M
2021-08-02 18.58 19.15 17.58 17.72 2.4M
2021-07-30 18.73 18.98 18.29 18.43 1.8M
2021-07-29 19.17 19.30 18.33 18.60 2.1M
2021-07-28 18.41 18.96 18.12 18.75 0.9M
2021-07-27 18.52 18.52 18.02 18.26 1.4M
2021-07-26 18.75 19.53 18.59 18.83 1.1M
2021-07-23 18.99 18.99 18.46 18.81 0.9M
2021-07-22 18.86 18.88 18.34 18.73 0.8M
2021-07-21 18.29 19.04 18.11 18.91 1.5M
2021-07-20 17.50 18.12 17.12 17.96 2.1M
2021-07-19 17.92 18.19 17.17 17.39 2.6M
2021-07-16 20.29 20.29 18.58 18.67 1.3M
2021-07-15 19.66 20.42 19.66 20.04 1.0M
2021-07-14 20.19 21.18 19.89 19.94 1.2M
2021-07-13 20.61 20.80 19.36 20.03 1.4M
2021-07-12 20.12 20.88 19.83 20.80 1.4M
2021-07-09 20.43 20.97 20.16 20.23 2.1M
2021-07-08 20.42 20.79 19.85 20.08 2.1M
2021-07-07 21.22 21.71 20.69 21.02 1.2M
2021-07-06 22.20 22.24 21.30 21.37 2.2M
2021-07-02 22.20 22.34 21.73 22.24 0.7M
2021-07-01 22.66 22.78 22.00 22.10 1.2M
2021-06-30 21.41 22.74 21.41 22.40 2.5M
2021-06-29 21.38 21.57 20.32 20.51 2.1M
2021-06-28 21.66 21.75 20.96 21.06 0.8M
2021-06-25 22.12 22.73 21.68 21.73 3.5M
2021-06-24 21.56 21.95 21.26 21.89 1.1M
2021-06-23 21.22 21.59 21.04 21.37 0.7M
2021-06-22 20.97 21.21 20.52 21.11 1.0M
2021-06-21 21.05 21.38 20.89 20.97 1.3M
2021-06-18 21.00 21.30 20.31 20.66 1.9M
2021-06-17 23.10 23.15 20.89 21.54 2.7M
2021-06-16 22.96 23.46 22.70 23.17 1.1M
2021-06-15 22.83 22.97 22.15 22.91 1.2M
2021-06-14 23.45 23.76 22.71 22.77 1.7M
2021-06-11 23.03 23.62 23.03 23.38 1.2M
2021-06-10 23.59 24.04 22.91 22.92 0.9M
2021-06-09 24.04 24.25 23.47 23.47 0.9M
2021-06-08 23.93 24.19 23.34 24.07 1.1M
2021-06-07 24.11 24.36 23.67 23.94 0.7M
2021-06-04 23.88 24.06 23.57 23.96 0.7M
2021-06-03 23.78 23.86 23.14 23.84 0.9M
2021-06-02 24.60 24.81 23.94 24.00 2.0M
2021-06-01 23.93 24.62 23.80 24.49 1.4M
2021-05-28 23.63 23.77 22.82 23.48 0.8M
2021-05-27 23.85 23.95 23.28 23.64 1.1M
2021-05-26 22.72 23.36 22.72 23.31 2.4M
2021-05-25 23.67 24.23 22.65 22.72 2.1M
2021-05-24 23.37 23.80 23.03 23.57 1.0M
2021-05-21 22.87 23.37 22.78 23.25 1.0M
2021-05-20 22.98 22.99 22.30 22.53 0.9M
2021-05-19 22.35 22.56 22.05 22.43 0.6M
2021-05-18 23.77 23.79 22.92 22.97 1.2M
2021-05-17 23.22 23.74 22.92 23.68 0.7M
2021-05-14 23.03 23.35 22.69 23.28 0.7M
2021-05-13 22.48 23.12 22.25 22.85 1.0M
2021-05-12 22.97 23.27 21.87 22.13 1.4M
2021-05-11 22.83 23.28 22.28 23.20 1.0M
2021-05-10 23.42 23.86 23.22 23.31 1.1M
2021-05-07 23.56 23.85 23.10 23.57 0.7M
2021-05-06 23.49 23.69 22.81 23.61 1.3M
2021-05-05 22.79 23.40 22.14 23.37 1.1M
2021-05-04 21.94 22.62 21.66 22.59 0.9M
2021-05-03 21.59 22.33 21.30 22.17 1.5M
2021-04-30 21.93 22.16 21.01 21.20 1.6M
2021-04-29 21.73 22.48 21.30 22.00 1.5M
2021-04-28 22.00 22.00 21.10 21.21 1.6M
2021-04-27 21.43 22.00 21.18 21.94 2.4M
2021-04-26 20.56 21.52 20.56 21.51 1.9M
2021-04-23 19.95 20.71 19.56 20.61 1.0M
2021-04-22 19.95 20.21 19.56 19.72 1.5M
2021-04-21 19.49 20.18 19.39 20.13 1.1M
2021-04-20 19.80 19.88 18.45 19.29 1.7M
2021-04-19 20.34 20.43 19.73 19.96 0.9M
2021-04-16 20.28 20.44 19.84 19.98 0.7M
2021-04-15 19.92 20.18 19.45 19.97 0.8M
2021-04-14 19.19 20.05 19.04 19.66 0.5M
2021-04-13 19.74 19.86 19.06 19.14 0.7M
2021-04-12 19.27 19.88 19.24 19.82 0.9M
2021-04-09 19.17 19.40 18.79 19.29 0.9M
2021-04-08 19.95 20.02 19.10 19.22 1.0M
2021-04-07 20.53 20.70 19.75 20.06 0.9M
2021-04-06 20.42 20.78 20.30 20.49 1.4M
2021-04-05 19.78 20.92 19.72 20.52 3.6M
2021-04-01 18.73 19.32 18.41 19.32 1.4M
2021-03-31 18.29 18.87 18.17 18.30 1.5M
2021-03-30 17.58 18.30 17.21 18.26 1.4M
2021-03-29 17.50 18.36 17.50 17.58 1.1M
2021-03-26 16.93 17.79 16.90 17.74 1.3M
2021-03-25 15.86 16.78 15.61 16.65 1.8M
2021-03-24 16.91 17.34 15.91 15.94 1.5M
2021-03-23 17.64 17.73 15.90 16.34 3.2M
2021-03-22 18.25 18.27 17.65 17.96 0.9M
2021-03-19 18.59 18.67 17.50 18.03 1.6M
2021-03-18 18.64 19.46 18.48 18.48 1.2M
2021-03-17 18.00 18.74 18.00 18.66 1.0M
2021-03-16 18.82 18.94 17.81 18.24 1.8M
2021-03-15 19.34 19.42 18.43 18.81 1.5M
2021-03-12 18.78 19.79 18.78 19.47 1.9M
2021-03-11 19.47 19.69 18.70 18.91 1.9M
2021-03-10 17.85 19.24 17.80 19.11 1.3M
2021-03-09 17.83 17.96 17.24 17.75 1.5M
2021-03-08 18.70 18.93 17.59 17.64 2.2M
2021-03-05 18.02 18.81 17.91 18.52 3.1M
2021-03-04 18.30 18.67 17.18 17.79 2.1M
2021-03-03 17.83 18.87 17.72 18.52 2.3M
2021-03-02 18.18 18.30 17.67 17.80 1.6M
2021-03-01 19.02 19.57 17.93 18.08 5.5M
2021-02-26 18.20 18.81 17.96 18.34 6.2M
2021-02-25 19.04 19.25 18.02 18.04 12.5M
2021-02-24 19.74 20.20 18.75 19.12 4.5M
2021-02-23 20.71 20.88 19.41 20.12 1.7M
2021-02-22 19.98 21.36 19.76 20.90 1.7M
2021-02-19 18.62 19.98 18.60 19.94 1.4M
2021-02-18 18.34 19.03 18.10 18.39 1.4M
2021-02-17 18.67 19.03 18.41 18.80 0.8M
2021-02-16 18.78 19.11 18.53 18.93 0.8M
2021-02-12 18.65 18.91 18.43 18.58 0.6M
2021-02-11 18.46 18.78 18.04 18.70 0.6M
2021-02-10 18.74 18.80 18.23 18.38 0.5M
2021-02-09 18.50 18.70 18.01 18.54 1.1M
2021-02-08 18.54 18.87 18.36 18.61 1.1M
2021-02-05 18.00 18.39 17.79 18.35 0.9M
2021-02-04 17.42 18.10 17.40 17.93 0.9M
2021-02-03 17.23 17.59 16.97 17.41 1.1M
2021-02-02 17.66 17.66 16.62 17.27 1.2M
2021-02-01 15.71 16.95 15.50 16.86 1.1M
2021-01-29 16.42 16.48 15.23 15.35 1.7M
2021-01-28 16.13 16.62 15.92 16.54 1.5M
2021-01-27 15.77 16.18 15.16 15.82 1.6M
2021-01-26 16.73 16.86 16.22 16.42 1.4M
2021-01-25 16.89 17.30 16.13 16.54 1.5M
2021-01-22 16.11 17.05 16.11 17.04 1.3M
2021-01-21 16.81 17.19 16.21 16.51 1.0M
2021-01-20 16.76 17.23 16.56 16.80 1.2M
2021-01-19 15.56 16.94 15.51 16.34 1.7M
2021-01-15 14.71 14.99 14.37 14.66 1.7M
2021-01-14 15.28 15.59 15.02 15.05 0.8M
2021-01-13 15.53 15.57 14.80 15.13 0.6M
2021-01-12 14.91 15.61 14.58 15.57 0.8M
2021-01-11 14.51 15.00 14.39 14.81 0.7M
2021-01-08 15.27 15.34 14.03 14.69 1.0M
2021-01-07 15.73 16.00 14.79 15.04 0.8M
2021-01-06 15.18 15.87 15.16 15.54 1.0M
2021-01-05 14.38 15.02 14.26 14.83 0.5M
2021-01-04 14.88 15.19 13.85 14.36 1.0M