NYSE - Delayed Quote • USD
Tronox Holdings plc (TROX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 17.33 | 17.67 | 17.18 | 17.61 | 17.61 | 830,100 |
Apr 23, 2024 | 17.06 | 17.51 | 16.92 | 17.46 | 17.46 | 1,388,800 |
Apr 22, 2024 | 16.55 | 17.45 | 16.31 | 17.14 | 17.14 | 2,259,800 |
Apr 19, 2024 | 15.90 | 16.33 | 15.90 | 16.19 | 16.19 | 1,096,300 |
Apr 18, 2024 | 16.11 | 16.29 | 15.78 | 15.95 | 15.95 | 736,700 |
Apr 17, 2024 | 16.26 | 16.27 | 15.85 | 15.92 | 15.92 | 634,300 |
Apr 16, 2024 | 16.06 | 16.32 | 15.68 | 16.08 | 16.08 | 1,668,000 |
Apr 15, 2024 | 16.51 | 16.65 | 16.13 | 16.28 | 16.28 | 1,066,200 |
Apr 12, 2024 | 16.52 | 16.70 | 16.25 | 16.30 | 16.30 | 690,100 |
Apr 11, 2024 | 16.70 | 16.86 | 16.40 | 16.74 | 16.74 | 845,100 |
Apr 10, 2024 | 16.51 | 16.93 | 16.41 | 16.69 | 16.69 | 824,100 |
Apr 9, 2024 | 17.07 | 17.20 | 16.95 | 17.09 | 17.09 | 764,500 |
Apr 8, 2024 | 17.09 | 17.28 | 16.97 | 16.99 | 16.99 | 626,000 |
Apr 5, 2024 | 16.80 | 16.99 | 16.54 | 16.96 | 16.96 | 892,300 |
Apr 4, 2024 | 17.41 | 17.59 | 16.70 | 16.83 | 16.83 | 1,096,200 |
Apr 3, 2024 | 16.97 | 17.32 | 16.93 | 17.21 | 17.21 | 944,200 |
Apr 2, 2024 | 17.04 | 17.13 | 16.88 | 16.98 | 16.98 | 856,100 |
Apr 1, 2024 | 17.42 | 17.42 | 17.12 | 17.24 | 17.24 | 938,500 |
Mar 28, 2024 | 17.61 | 17.89 | 17.34 | 17.35 | 17.35 | 909,400 |
Mar 27, 2024 | 17.61 | 17.74 | 17.38 | 17.71 | 17.71 | 957,900 |
Mar 26, 2024 | 17.28 | 17.40 | 17.12 | 17.16 | 17.16 | 664,600 |
Mar 25, 2024 | 16.98 | 17.42 | 16.96 | 17.13 | 17.13 | 1,060,600 |
Mar 22, 2024 | 16.92 | 17.18 | 16.73 | 16.94 | 16.94 | 1,548,100 |
Mar 21, 2024 | 17.27 | 17.30 | 16.88 | 17.02 | 17.02 | 930,500 |
Mar 20, 2024 | 16.58 | 17.20 | 16.53 | 17.12 | 17.12 | 935,600 |
Mar 19, 2024 | 16.87 | 16.93 | 16.36 | 16.67 | 16.67 | 1,332,100 |
Mar 18, 2024 | 16.25 | 17.05 | 16.16 | 17.00 | 17.00 | 1,857,700 |
Mar 15, 2024 | 16.01 | 16.35 | 15.97 | 16.14 | 16.14 | 1,864,300 |
Mar 14, 2024 | 16.20 | 16.36 | 16.09 | 16.23 | 16.23 | 1,663,900 |
Mar 13, 2024 | 15.91 | 16.41 | 15.86 | 16.39 | 16.39 | 1,167,800 |
Mar 12, 2024 | 15.85 | 16.01 | 15.56 | 15.99 | 15.99 | 914,500 |
Mar 11, 2024 | 15.79 | 16.17 | 15.76 | 15.86 | 15.86 | 694,400 |
Mar 8, 2024 | 15.99 | 16.25 | 15.70 | 15.90 | 15.90 | 1,129,800 |
Mar 7, 2024 | 15.33 | 16.01 | 15.24 | 15.93 | 15.93 | 1,448,600 |
Mar 6, 2024 | 15.43 | 15.51 | 14.76 | 15.00 | 15.00 | 1,376,700 |
Mar 5, 2024 | 15.35 | 15.47 | 15.01 | 15.09 | 15.09 | 890,100 |
Mar 4, 2024 | 15.04 | 15.53 | 14.99 | 15.45 | 15.45 | 1,824,600 |
Mar 1, 2024 | 0.13 Dividend | |||||
Mar 1, 2024 | 14.71 | 15.08 | 14.65 | 14.98 | 14.98 | 1,058,600 |
Feb 29, 2024 | 14.25 | 14.76 | 13.98 | 14.70 | 14.57 | 1,241,700 |
Feb 28, 2024 | 14.57 | 14.71 | 14.39 | 14.39 | 14.27 | 689,000 |
Feb 27, 2024 | 15.02 | 15.11 | 14.73 | 14.79 | 14.66 | 609,400 |
Feb 26, 2024 | 14.85 | 15.00 | 14.65 | 14.89 | 14.76 | 650,300 |
Feb 23, 2024 | 15.22 | 15.33 | 14.90 | 15.00 | 14.87 | 938,400 |
Feb 22, 2024 | 14.81 | 15.35 | 14.81 | 15.21 | 15.08 | 1,268,500 |
Feb 21, 2024 | 14.61 | 14.85 | 14.47 | 14.85 | 14.72 | 1,272,400 |
Feb 20, 2024 | 13.79 | 14.67 | 13.72 | 14.55 | 14.43 | 1,814,700 |
Feb 16, 2024 | 13.43 | 14.74 | 13.13 | 14.18 | 14.06 | 2,993,400 |
Feb 15, 2024 | 13.01 | 13.45 | 13.01 | 13.44 | 13.33 | 1,444,600 |
Feb 14, 2024 | 12.94 | 13.61 | 12.70 | 12.91 | 12.80 | 1,514,200 |
Feb 13, 2024 | 13.36 | 13.49 | 12.65 | 12.86 | 12.75 | 1,437,900 |
Feb 12, 2024 | 13.59 | 14.27 | 13.59 | 14.02 | 13.90 | 1,072,500 |
Feb 9, 2024 | 13.48 | 13.66 | 13.33 | 13.61 | 13.49 | 832,000 |
Feb 8, 2024 | 13.64 | 13.76 | 13.47 | 13.49 | 13.38 | 894,000 |
Feb 7, 2024 | 13.89 | 13.89 | 13.37 | 13.67 | 13.55 | 943,500 |
Feb 6, 2024 | 13.65 | 14.05 | 13.59 | 13.84 | 13.72 | 732,500 |
Feb 5, 2024 | 13.66 | 13.84 | 13.43 | 13.65 | 13.53 | 810,600 |
Feb 2, 2024 | 13.92 | 14.23 | 13.69 | 14.00 | 13.88 | 840,000 |
Feb 1, 2024 | 13.98 | 14.24 | 13.80 | 14.21 | 14.09 | 936,800 |
Jan 31, 2024 | 14.15 | 14.44 | 13.76 | 13.79 | 13.67 | 867,900 |
Jan 30, 2024 | 14.25 | 14.41 | 14.11 | 14.22 | 14.10 | 823,900 |
Jan 29, 2024 | 14.20 | 14.46 | 13.97 | 14.44 | 14.32 | 1,180,700 |
Jan 26, 2024 | 14.59 | 14.64 | 14.18 | 14.22 | 14.10 | 1,210,000 |
Jan 25, 2024 | 14.26 | 14.44 | 13.91 | 14.39 | 14.27 | 1,776,500 |
Jan 24, 2024 | 14.02 | 14.13 | 13.80 | 13.99 | 13.87 | 1,853,800 |
Jan 23, 2024 | 13.25 | 13.94 | 13.16 | 13.88 | 13.76 | 2,313,400 |
Jan 22, 2024 | 12.68 | 12.97 | 12.54 | 12.90 | 12.79 | 838,900 |
Jan 19, 2024 | 12.28 | 12.63 | 12.02 | 12.61 | 12.50 | 1,117,900 |
Jan 18, 2024 | 12.15 | 12.28 | 11.93 | 12.25 | 12.15 | 1,143,200 |
Jan 17, 2024 | 12.02 | 12.21 | 11.95 | 12.05 | 11.95 | 1,015,400 |
Jan 16, 2024 | 12.50 | 12.54 | 12.12 | 12.41 | 12.30 | 1,235,700 |
Jan 12, 2024 | 13.03 | 13.09 | 12.55 | 12.62 | 12.51 | 774,400 |
Jan 11, 2024 | 12.80 | 12.95 | 12.62 | 12.78 | 12.67 | 819,800 |
Jan 10, 2024 | 12.82 | 13.05 | 12.77 | 12.97 | 12.86 | 1,456,100 |
Jan 9, 2024 | 12.94 | 13.00 | 12.82 | 12.95 | 12.84 | 1,035,200 |
Jan 8, 2024 | 13.02 | 13.30 | 12.87 | 13.27 | 13.16 | 950,000 |
Jan 5, 2024 | 12.90 | 13.41 | 12.81 | 13.04 | 12.93 | 1,186,000 |
Jan 4, 2024 | 12.86 | 13.15 | 12.78 | 12.98 | 12.87 | 1,938,200 |
Jan 3, 2024 | 13.52 | 13.52 | 12.72 | 12.76 | 12.65 | 2,454,800 |
Jan 2, 2024 | 13.94 | 14.22 | 13.77 | 13.81 | 13.69 | 1,217,300 |
Dec 29, 2023 | 14.40 | 14.43 | 14.14 | 14.16 | 14.04 | 759,400 |
Dec 28, 2023 | 14.45 | 14.53 | 14.34 | 14.50 | 14.38 | 496,800 |
Dec 27, 2023 | 14.59 | 14.61 | 14.42 | 14.52 | 14.40 | 471,600 |
Dec 26, 2023 | 14.52 | 14.62 | 14.35 | 14.56 | 14.44 | 568,400 |
Dec 22, 2023 | 14.13 | 14.48 | 14.04 | 14.29 | 14.17 | 945,700 |
Dec 21, 2023 | 13.98 | 14.13 | 13.79 | 14.02 | 13.90 | 970,900 |
Dec 20, 2023 | 14.09 | 14.37 | 13.74 | 13.78 | 13.66 | 1,072,700 |
Dec 19, 2023 | 14.20 | 14.47 | 14.11 | 14.19 | 14.07 | 1,221,600 |
Dec 18, 2023 | 14.42 | 14.79 | 14.06 | 14.09 | 13.97 | 1,628,400 |
Dec 15, 2023 | 13.88 | 13.95 | 13.50 | 13.59 | 13.47 | 1,701,300 |
Dec 14, 2023 | 13.55 | 13.98 | 13.40 | 13.84 | 13.72 | 1,325,600 |
Dec 13, 2023 | 12.46 | 13.08 | 12.26 | 13.05 | 12.94 | 1,229,800 |
Dec 12, 2023 | 13.07 | 13.07 | 12.48 | 12.50 | 12.39 | 673,500 |
Dec 11, 2023 | 12.92 | 13.15 | 12.80 | 13.04 | 12.93 | 815,400 |
Dec 8, 2023 | 12.80 | 13.20 | 12.73 | 13.01 | 12.90 | 831,100 |
Dec 7, 2023 | 12.69 | 12.80 | 12.58 | 12.78 | 12.67 | 878,600 |
Dec 6, 2023 | 13.05 | 13.13 | 12.58 | 12.63 | 12.52 | 1,002,300 |
Dec 5, 2023 | 13.25 | 13.35 | 12.84 | 12.94 | 12.83 | 840,900 |
Dec 4, 2023 | 13.20 | 13.50 | 13.20 | 13.42 | 13.31 | 1,100,600 |
Dec 1, 2023 | 12.76 | 13.40 | 12.68 | 13.36 | 13.25 | 853,900 |
Nov 30, 2023 | 12.78 | 12.87 | 12.60 | 12.75 | 12.64 | 1,095,000 |
Nov 29, 2023 | 12.65 | 12.96 | 12.52 | 12.77 | 12.66 | 1,044,100 |
Nov 28, 2023 | 12.40 | 12.54 | 12.22 | 12.45 | 12.34 | 851,200 |
Nov 27, 2023 | 12.59 | 12.59 | 12.30 | 12.38 | 12.27 | 753,300 |
Nov 24, 2023 | 12.60 | 12.87 | 12.58 | 12.75 | 12.64 | 346,500 |
Nov 22, 2023 | 12.59 | 12.65 | 12.40 | 12.60 | 12.49 | 631,100 |
Nov 21, 2023 | 12.64 | 12.67 | 12.50 | 12.55 | 12.44 | 1,097,600 |
Nov 20, 2023 | 12.63 | 12.80 | 12.44 | 12.70 | 12.59 | 588,800 |
Nov 17, 2023 | 12.67 | 12.70 | 12.49 | 12.68 | 12.57 | 830,000 |
Nov 16, 2023 | 12.73 | 12.75 | 12.27 | 12.43 | 12.32 | 744,200 |
Nov 15, 2023 | 12.67 | 13.12 | 12.67 | 12.82 | 12.71 | 1,117,700 |
Nov 14, 2023 | 12.19 | 12.84 | 12.19 | 12.63 | 12.52 | 1,273,600 |
Nov 13, 2023 | 11.09 | 11.80 | 11.04 | 11.73 | 11.63 | 1,863,900 |
Nov 10, 2023 | 0.13 Dividend | |||||
Nov 10, 2023 | 10.93 | 11.24 | 10.77 | 11.15 | 11.06 | 1,779,100 |
Nov 9, 2023 | 11.24 | 11.29 | 10.83 | 10.98 | 10.76 | 1,296,500 |
Nov 8, 2023 | 11.12 | 11.12 | 10.76 | 11.02 | 10.80 | 878,600 |
Nov 7, 2023 | 11.22 | 11.33 | 11.01 | 11.07 | 10.85 | 872,700 |
Nov 6, 2023 | 11.68 | 11.68 | 11.39 | 11.44 | 11.21 | 853,600 |
Nov 3, 2023 | 11.24 | 11.88 | 11.16 | 11.67 | 11.44 | 1,538,600 |
Nov 2, 2023 | 10.68 | 10.96 | 10.66 | 10.92 | 10.70 | 772,700 |
Nov 1, 2023 | 10.61 | 10.63 | 10.25 | 10.47 | 10.26 | 1,146,900 |
Oct 31, 2023 | 10.72 | 10.85 | 10.54 | 10.69 | 10.48 | 1,574,700 |
Oct 30, 2023 | 10.44 | 10.83 | 10.32 | 10.67 | 10.46 | 1,604,100 |
Oct 27, 2023 | 10.43 | 10.70 | 10.08 | 10.19 | 9.99 | 2,827,300 |
Oct 26, 2023 | 10.42 | 11.64 | 10.25 | 10.91 | 10.69 | 3,832,800 |
Oct 25, 2023 | 10.52 | 10.70 | 10.37 | 10.43 | 10.22 | 1,244,100 |
Oct 24, 2023 | 10.79 | 10.97 | 10.61 | 10.62 | 10.41 | 1,206,400 |
Oct 23, 2023 | 10.84 | 10.91 | 10.61 | 10.62 | 10.41 | 742,100 |
Oct 20, 2023 | 10.96 | 11.20 | 10.91 | 11.00 | 10.78 | 962,900 |
Oct 19, 2023 | 11.25 | 11.41 | 10.93 | 10.96 | 10.74 | 1,312,000 |
Oct 18, 2023 | 11.52 | 11.57 | 11.22 | 11.29 | 11.07 | 790,200 |
Oct 17, 2023 | 11.36 | 11.93 | 11.36 | 11.72 | 11.49 | 1,369,700 |
Oct 16, 2023 | 11.51 | 11.75 | 11.36 | 11.57 | 11.34 | 966,500 |
Oct 13, 2023 | 11.63 | 11.64 | 11.30 | 11.33 | 11.11 | 683,700 |
Oct 12, 2023 | 12.09 | 12.09 | 11.41 | 11.55 | 11.32 | 679,500 |
Oct 11, 2023 | 12.02 | 12.22 | 11.89 | 11.99 | 11.75 | 605,300 |
Oct 10, 2023 | 11.72 | 12.08 | 11.71 | 12.00 | 11.76 | 846,800 |
Oct 9, 2023 | 11.33 | 11.74 | 11.23 | 11.61 | 11.38 | 823,000 |
Oct 6, 2023 | 11.42 | 11.62 | 11.21 | 11.44 | 11.21 | 1,313,700 |
Oct 5, 2023 | 11.92 | 12.18 | 11.47 | 11.50 | 11.27 | 1,935,700 |
Oct 4, 2023 | 12.68 | 12.69 | 11.76 | 11.97 | 11.73 | 1,555,200 |
Oct 3, 2023 | 12.57 | 12.85 | 12.54 | 12.62 | 12.37 | 883,000 |
Oct 2, 2023 | 13.29 | 13.34 | 12.71 | 12.78 | 12.53 | 1,401,100 |
Sep 29, 2023 | 13.31 | 13.66 | 13.27 | 13.44 | 13.17 | 1,217,500 |
Sep 28, 2023 | 12.54 | 13.26 | 12.40 | 13.08 | 12.82 | 1,377,300 |
Sep 27, 2023 | 12.70 | 12.73 | 12.33 | 12.49 | 12.24 | 910,400 |
Sep 26, 2023 | 13.19 | 13.25 | 12.54 | 12.57 | 12.32 | 1,148,400 |
Sep 25, 2023 | 12.99 | 13.40 | 12.99 | 13.36 | 13.10 | 1,087,200 |
Sep 22, 2023 | 13.43 | 13.51 | 12.99 | 13.02 | 12.76 | 1,052,700 |
Sep 21, 2023 | 13.23 | 13.58 | 13.13 | 13.43 | 13.16 | 1,109,600 |
Sep 20, 2023 | 13.19 | 13.59 | 13.11 | 13.43 | 13.16 | 1,163,900 |
Sep 19, 2023 | 13.46 | 13.55 | 13.01 | 13.05 | 12.79 | 813,200 |
Sep 18, 2023 | 13.76 | 13.76 | 13.40 | 13.42 | 13.15 | 621,900 |
Sep 15, 2023 | 13.87 | 13.99 | 13.63 | 13.68 | 13.41 | 1,220,300 |
Sep 14, 2023 | 13.50 | 13.95 | 13.50 | 13.91 | 13.63 | 1,709,200 |
Sep 13, 2023 | 13.57 | 13.64 | 13.27 | 13.40 | 13.13 | 3,079,800 |
Sep 12, 2023 | 13.54 | 13.74 | 13.43 | 13.54 | 13.27 | 1,453,900 |
Sep 11, 2023 | 13.72 | 13.83 | 13.54 | 13.55 | 13.28 | 1,099,800 |
Sep 8, 2023 | 13.50 | 13.65 | 13.37 | 13.56 | 13.29 | 1,963,800 |
Sep 7, 2023 | 13.49 | 13.74 | 13.34 | 13.52 | 13.25 | 4,606,300 |
Sep 6, 2023 | 13.69 | 14.33 | 13.62 | 13.90 | 13.62 | 1,289,200 |
Sep 5, 2023 | 13.89 | 14.02 | 13.54 | 13.68 | 13.41 | 1,244,800 |
Sep 1, 2023 | 13.81 | 14.23 | 13.78 | 14.00 | 13.72 | 1,094,000 |
Aug 31, 2023 | 13.50 | 13.86 | 13.50 | 13.64 | 13.37 | 974,000 |
Aug 30, 2023 | 13.38 | 13.71 | 13.33 | 13.55 | 13.28 | 961,300 |
Aug 29, 2023 | 13.00 | 13.44 | 12.95 | 13.44 | 13.17 | 928,000 |
Aug 28, 2023 | 12.58 | 12.97 | 12.56 | 12.94 | 12.68 | 897,100 |
Aug 25, 2023 | 12.13 | 12.54 | 12.08 | 12.46 | 12.21 | 1,036,000 |
Aug 24, 2023 | 12.15 | 12.22 | 11.99 | 12.10 | 11.86 | 765,700 |
Aug 23, 2023 | 12.00 | 12.34 | 11.90 | 12.10 | 11.86 | 1,375,900 |
Aug 22, 2023 | 12.35 | 12.50 | 12.03 | 12.03 | 11.79 | 768,100 |
Aug 21, 2023 | 12.48 | 12.48 | 12.27 | 12.31 | 12.07 | 1,050,500 |
Aug 18, 2023 | 12.37 | 12.53 | 12.31 | 12.42 | 12.17 | 1,016,900 |
Aug 17, 2023 | 12.63 | 12.79 | 12.42 | 12.51 | 12.26 | 940,000 |
Aug 16, 2023 | 12.75 | 12.87 | 12.41 | 12.42 | 12.17 | 1,059,400 |
Aug 15, 2023 | 13.03 | 13.20 | 12.68 | 12.76 | 12.51 | 940,700 |
Aug 14, 2023 | 13.25 | 13.41 | 13.18 | 13.29 | 13.03 | 1,189,700 |
Aug 11, 2023 | 0.13 Dividend | |||||
Aug 11, 2023 | 13.25 | 13.60 | 13.17 | 13.42 | 13.15 | 955,300 |
Aug 10, 2023 | 13.43 | 13.58 | 13.24 | 13.38 | 12.99 | 942,400 |
Aug 9, 2023 | 13.20 | 13.53 | 13.13 | 13.29 | 12.91 | 920,000 |
Aug 8, 2023 | 12.92 | 13.19 | 12.64 | 13.17 | 12.79 | 1,097,100 |
Aug 7, 2023 | 13.06 | 13.18 | 12.83 | 12.99 | 12.61 | 635,400 |
Aug 4, 2023 | 12.73 | 13.18 | 12.61 | 13.02 | 12.64 | 763,400 |
Aug 3, 2023 | 12.88 | 12.92 | 12.55 | 12.72 | 12.35 | 1,613,400 |
Aug 2, 2023 | 13.23 | 13.40 | 12.79 | 12.97 | 12.59 | 1,491,100 |
Aug 1, 2023 | 13.24 | 13.58 | 13.11 | 13.51 | 13.12 | 1,515,300 |
Jul 31, 2023 | 13.56 | 13.67 | 13.17 | 13.29 | 12.91 | 1,882,400 |
Jul 28, 2023 | 14.21 | 14.21 | 13.45 | 13.58 | 13.19 | 1,971,800 |
Jul 27, 2023 | 13.73 | 14.57 | 13.33 | 14.12 | 13.71 | 3,030,300 |
Jul 26, 2023 | 14.69 | 15.01 | 14.69 | 14.84 | 14.41 | 2,066,300 |
Jul 25, 2023 | 14.64 | 14.94 | 14.58 | 14.76 | 14.33 | 1,261,100 |
Jul 24, 2023 | 14.66 | 14.87 | 14.48 | 14.52 | 14.10 | 804,300 |
Jul 21, 2023 | 14.50 | 14.72 | 14.17 | 14.68 | 14.26 | 1,221,600 |
Jul 20, 2023 | 14.71 | 14.71 | 14.24 | 14.47 | 14.05 | 1,249,200 |
Jul 19, 2023 | 14.51 | 14.67 | 14.45 | 14.59 | 14.17 | 1,211,300 |
Jul 18, 2023 | 14.25 | 14.67 | 14.14 | 14.49 | 14.07 | 1,036,800 |
Jul 17, 2023 | 14.35 | 14.44 | 14.08 | 14.20 | 13.79 | 1,137,500 |
Jul 14, 2023 | 14.51 | 14.51 | 14.20 | 14.45 | 14.03 | 1,618,700 |
Jul 13, 2023 | 14.30 | 14.55 | 14.24 | 14.54 | 14.12 | 1,016,900 |
Jul 12, 2023 | 14.20 | 14.48 | 13.97 | 14.24 | 13.83 | 1,813,600 |
Jul 11, 2023 | 13.13 | 13.88 | 13.05 | 13.80 | 13.40 | 1,650,300 |
Jul 10, 2023 | 12.89 | 13.19 | 12.83 | 13.01 | 12.63 | 819,400 |
Jul 7, 2023 | 12.29 | 13.05 | 12.29 | 12.90 | 12.53 | 1,068,200 |
Jul 6, 2023 | 12.02 | 12.18 | 11.79 | 12.17 | 11.82 | 739,300 |
Jul 5, 2023 | 12.65 | 12.66 | 12.39 | 12.39 | 12.03 | 1,105,600 |
Jul 3, 2023 | 12.75 | 12.95 | 12.72 | 12.86 | 12.49 | 378,300 |
Jun 30, 2023 | 12.64 | 12.77 | 12.43 | 12.71 | 12.34 | 769,900 |
Jun 29, 2023 | 12.24 | 12.53 | 12.21 | 12.52 | 12.16 | 1,031,000 |
Jun 28, 2023 | 12.30 | 12.31 | 12.02 | 12.27 | 11.91 | 875,600 |
Jun 27, 2023 | 12.11 | 12.56 | 12.07 | 12.31 | 11.95 | 937,600 |
Jun 26, 2023 | 12.00 | 12.36 | 12.00 | 12.16 | 11.81 | 1,244,300 |
Jun 23, 2023 | 11.98 | 12.06 | 11.82 | 11.99 | 11.64 | 2,494,400 |
Jun 22, 2023 | 12.27 | 12.28 | 12.07 | 12.17 | 11.82 | 979,500 |
Jun 21, 2023 | 12.28 | 12.49 | 12.24 | 12.35 | 11.99 | 664,400 |
Jun 20, 2023 | 12.63 | 12.64 | 12.36 | 12.49 | 12.13 | 968,800 |
Jun 16, 2023 | 12.89 | 13.05 | 12.66 | 12.87 | 12.50 | 2,105,900 |
Jun 15, 2023 | 12.42 | 12.82 | 12.35 | 12.77 | 12.40 | 1,114,200 |
Jun 14, 2023 | 12.61 | 12.78 | 12.39 | 12.57 | 12.21 | 1,558,100 |
Jun 13, 2023 | 12.20 | 12.62 | 12.17 | 12.52 | 12.16 | 1,029,600 |
Jun 12, 2023 | 12.13 | 12.45 | 12.04 | 12.08 | 11.73 | 1,100,300 |
Jun 9, 2023 | 12.25 | 12.38 | 12.12 | 12.22 | 11.87 | 1,132,400 |
Jun 8, 2023 | 12.58 | 12.64 | 12.05 | 12.25 | 11.90 | 1,262,800 |
Jun 7, 2023 | 12.33 | 12.65 | 12.23 | 12.61 | 12.24 | 1,767,000 |
Jun 6, 2023 | 11.87 | 12.50 | 11.87 | 12.21 | 11.86 | 1,722,100 |
Jun 5, 2023 | 11.90 | 12.26 | 11.78 | 12.01 | 11.66 | 969,500 |
Jun 2, 2023 | 11.37 | 12.12 | 11.27 | 11.92 | 11.57 | 1,836,200 |
Jun 1, 2023 | 10.77 | 11.11 | 10.62 | 10.98 | 10.66 | 969,400 |
May 31, 2023 | 10.99 | 11.10 | 10.58 | 10.64 | 10.33 | 2,127,100 |
May 30, 2023 | 11.48 | 11.49 | 11.01 | 11.15 | 10.83 | 1,389,200 |
May 26, 2023 | 11.54 | 11.59 | 11.33 | 11.41 | 11.08 | 1,297,900 |
May 25, 2023 | 11.69 | 11.82 | 11.35 | 11.48 | 11.15 | 831,300 |
May 24, 2023 | 12.03 | 12.03 | 11.66 | 11.75 | 11.41 | 1,225,600 |
May 23, 2023 | 11.92 | 12.28 | 11.87 | 12.15 | 11.80 | 1,112,000 |
May 22, 2023 | 11.98 | 12.10 | 11.82 | 12.06 | 11.71 | 709,900 |
May 19, 2023 | 12.12 | 12.24 | 11.70 | 11.82 | 11.48 | 1,544,000 |
May 18, 2023 | 11.15 | 12.01 | 11.09 | 12.00 | 11.65 | 3,096,100 |
May 17, 2023 | 10.79 | 11.33 | 10.78 | 11.25 | 10.92 | 1,417,300 |
May 16, 2023 | 11.16 | 11.22 | 10.75 | 10.77 | 10.46 | 838,200 |
May 15, 2023 | 11.30 | 11.38 | 11.19 | 11.31 | 10.98 | 815,400 |
May 12, 2023 | 0.13 Dividend | |||||
May 12, 2023 | 11.35 | 11.38 | 10.97 | 11.19 | 10.87 | 1,526,900 |
May 11, 2023 | 11.80 | 11.86 | 11.33 | 11.39 | 10.94 | 2,138,300 |
May 10, 2023 | 12.42 | 12.42 | 11.83 | 11.98 | 11.51 | 1,490,800 |
May 9, 2023 | 12.50 | 12.50 | 12.02 | 12.11 | 11.63 | 1,971,000 |
May 8, 2023 | 12.83 | 12.90 | 12.46 | 12.68 | 12.18 | 909,300 |
May 5, 2023 | 13.01 | 13.06 | 12.54 | 12.74 | 12.24 | 1,555,600 |
May 4, 2023 | 12.89 | 13.07 | 12.39 | 12.69 | 12.19 | 1,033,600 |
May 3, 2023 | 13.47 | 13.74 | 13.06 | 13.10 | 12.58 | 1,278,700 |
May 2, 2023 | 13.31 | 13.50 | 12.90 | 13.41 | 12.88 | 1,628,500 |
May 1, 2023 | 13.55 | 13.83 | 13.43 | 13.54 | 13.00 | 1,124,200 |
Apr 28, 2023 | 12.49 | 13.84 | 12.43 | 13.69 | 13.15 | 1,789,200 |
Apr 27, 2023 | 14.00 | 14.17 | 12.31 | 12.59 | 12.09 | 2,639,200 |
Apr 26, 2023 | 12.46 | 12.71 | 12.37 | 12.53 | 12.03 | 1,700,200 |
Apr 25, 2023 | 13.32 | 13.32 | 12.63 | 12.64 | 12.14 | 1,292,700 |
Related Tickers
HUN Huntsman Corporation
23.99
-0.17%
GPRE Green Plains Inc.
21.75
-2.33%
VHI Valhi, Inc.
14.56
-2.35%
MEOH Methanex Corporation
47.71
-0.50%
LXU LSB Industries, Inc.
8.09
-0.37%
WLKP Westlake Chemical Partners LP
21.94
+0.27%
CE Celanese Corporation
155.43
-0.40%
REX REX American Resources Corporation
55.97
-1.48%
ASIX AdvanSix Inc.
26.64
-1.95%
BAK Braskem S.A.
8.80
-1.01%