-
5 DAY PERFORMANCE
+8.07% -
1 MONTH PERFORMANCE
+4.97% -
3 MONTH PERFORMANCE
+17.67% -
6 MONTH PERFORMANCE
+0.81% -
YEAR-TO-DATE PERFORMANCE
+25.25% -
1 YEAR PERFORMANCE
+66.89%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $12.90 | $12.45 (-3.49%) | $12.92 | $12.03 | 326,609 | $1.43 B |
| 11/06/2024 | $12.49 | $12.96 (3.76%) | $12.98 | $12.23 | 305,100 | $1.49 B |
| 11/05/2024 | $11.54 | $11.90 (3.12%) | $11.95 | $11.54 | 112,048 | $1.37 B |
| 11/04/2024 | $11.53 | $11.76 (1.99%) | $12.03 | $11.53 | 122,604 | $1.35 B |
| 11/01/2024 | $11.58 | $11.52 (-0.52%) | $11.66 | $11.51 | 152,500 | $1.32 B |
| 10/31/2024 | $11.54 | $11.54 (0%) | $11.70 | $11.40 | 93,420 | $1.33 B |
| 10/30/2024 | $11.31 | $11.55 (2.12%) | $11.69 | $11.31 | 127,011 | $1.33 B |
| 10/29/2024 | $11.50 | $11.38 (-1.04%) | $11.61 | $11.34 | 85,900 | $1.31 B |
| 10/28/2024 | $11.68 | $11.59 (-0.77%) | $11.81 | $11.57 | 131,812 | $1.33 B |
| 10/25/2024 | $11.70 | $11.65 (-0.43%) | $11.75 | $11.59 | 103,745 | $1.34 B |
| 10/24/2024 | $11.92 | $11.70 (-1.85%) | $11.92 | $11.63 | 70,249 | $1.35 B |
| 10/23/2024 | $11.60 | $11.89 (2.5%) | $11.93 | $11.60 | 149,013 | $1.37 B |
| 10/22/2024 | $11.76 | $11.73 (-0.26%) | $11.82 | $11.59 | 86,416 | $1.35 B |
| 10/21/2024 | $12.18 | $11.83 (-2.87%) | $12.18 | $11.76 | 127,706 | $1.36 B |
| 10/18/2024 | $12.37 | $12.10 (-2.18%) | $12.37 | $12.05 | 105,100 | $1.39 B |
| 10/17/2024 | $12.33 | $12.35 (0.16%) | $12.38 | $12.20 | 94,405 | $1.42 B |
| 10/16/2024 | $12.14 | $12.33 (1.57%) | $12.34 | $12.11 | 179,500 | $1.42 B |
| 10/15/2024 | $12.13 | $12.02 (-0.91%) | $12.18 | $12.00 | 129,940 | $1.38 B |
| 10/14/2024 | $12.06 | $12.15 (0.75%) | $12.20 | $12.00 | 134,800 | $1.40 B |
| 10/11/2024 | $12.10 | $12.18 (0.66%) | $12.22 | $12.08 | 80,500 | $1.40 B |
| 10/10/2024 | $11.76 | $12.10 (2.89%) | $12.13 | $11.63 | 127,900 | $1.39 B |
| 10/09/2024 | $11.79 | $11.84 (0.42%) | $11.94 | $11.73 | 89,800 | $1.36 B |
| 10/08/2024 | $11.96 | $11.86 (-0.84%) | $11.96 | $11.71 | 74,100 | $1.36 B |
| 10/07/2024 | $11.99 | $11.97 (-0.17%) | $12.05 | $11.82 | 106,500 | $1.38 B |
| 10/04/2024 | $12.13 | $12.07 (-0.49%) | $12.19 | $11.91 | 97,600 | $1.39 B |
| 10/03/2024 | $11.99 | $11.91 (-0.67%) | $12.01 | $11.83 | 100,006 | $1.37 B |
| 10/02/2024 | $12.29 | $12.15 (-1.14%) | $12.43 | $12.13 | 118,315 | $1.40 B |
| 10/01/2024 | $12.43 | $12.30 (-1.05%) | $12.46 | $12.22 | 200,400 | $1.41 B |
| 09/30/2024 | $12.48 | $12.45 (-0.24%) | $12.52 | $12.31 | 133,300 | $1.43 B |
| 09/27/2024 | $12.61 | $12.45 (-1.27%) | $12.68 | $12.37 | 167,333 | $1.43 B |
| 09/26/2024 | $12.10 | $12.42 (2.64%) | $12.56 | $11.95 | 195,500 | $1.43 B |
| 09/25/2024 | $12.12 | $12.00 (-0.99%) | $12.12 | $11.85 | 159,200 | $1.38 B |
| 09/24/2024 | $11.50 | $12.01 (4.43%) | $12.10 | $11.29 | 161,745 | $1.38 B |
| 09/23/2024 | $11.34 | $11.45 (0.97%) | $11.51 | $11.23 | 147,200 | $1.32 B |
| 09/20/2024 | $11.34 | $11.33 (-0.09%) | $11.43 | $11.11 | 228,029 | $1.30 B |
| 09/19/2024 | $11.50 | $11.43 (-0.61%) | $11.66 | $11.34 | 111,100 | $1.31 B |
| 09/18/2024 | $11.43 | $11.16 (-2.36%) | $11.68 | $11.15 | 164,900 | $1.28 B |
| 09/17/2024 | $11.33 | $11.40 (0.62%) | $11.48 | $11.23 | 146,900 | $1.31 B |
| 09/16/2024 | $11.25 | $11.23 (-0.18%) | $11.33 | $11.03 | 192,200 | $1.29 B |
| 09/13/2024 | $10.80 | $11.22 (3.89%) | $11.23 | $10.75 | 208,500 | $1.29 B |
| 09/12/2024 | $10.72 | $10.63 (-0.84%) | $10.78 | $10.51 | 181,900 | $1.22 B |
| 09/11/2024 | $10.50 | $10.64 (1.33%) | $10.69 | $10.38 | 219,415 | $1.22 B |
| 09/10/2024 | $10.66 | $10.52 (-1.31%) | $10.67 | $10.40 | 268,019 | $1.21 B |
| 09/09/2024 | $10.81 | $10.69 (-1.11%) | $10.90 | $10.68 | 169,921 | $1.23 B |
| 09/06/2024 | $11.07 | $10.81 (-2.35%) | $11.26 | $10.74 | 219,441 | $1.24 B |
| 09/05/2024 | $11.32 | $11.17 (-1.33%) | $11.41 | $11.10 | 273,806 | $1.28 B |
| 09/04/2024 | $11.08 | $11.25 (1.53%) | $11.33 | $11.01 | 224,237 | $1.29 B |
| 09/03/2024 | $11.33 | $11.05 (-2.47%) | $11.53 | $10.98 | 180,610 | $1.27 B |
| 08/30/2024 | $11.53 | $11.56 (0.26%) | $11.72 | $11.44 | 209,400 | $1.33 B |
| 08/29/2024 | $11.45 | $11.41 (-0.35%) | $11.54 | $11.32 | 165,000 | $1.31 B |
| 08/28/2024 | $11.44 | $11.39 (-0.44%) | $11.55 | $11.36 | 147,600 | $1.31 B |
| 08/27/2024 | $11.72 | $11.50 (-1.88%) | $11.72 | $11.46 | 128,007 | $1.32 B |
| 08/26/2024 | $11.88 | $11.81 (-0.59%) | $12.14 | $11.79 | 224,100 | $1.36 B |
| 08/23/2024 | $11.51 | $11.77 (2.26%) | $11.82 | $11.47 | 231,600 | $1.35 B |
| 08/22/2024 | $11.48 | $11.34 (-1.22%) | $11.54 | $11.25 | 163,913 | $1.30 B |
| 08/21/2024 | $11.43 | $11.44 (0.09%) | $11.50 | $11.27 | 124,841 | $1.32 B |
| 08/20/2024 | $11.39 | $11.28 (-0.97%) | $11.40 | $11.13 | 228,800 | $1.30 B |
| 08/19/2024 | $11.48 | $11.43 (-0.44%) | $11.53 | $11.33 | 159,302 | $1.31 B |
| 08/16/2024 | $11.51 | $11.33 (-1.56%) | $11.61 | $11.21 | 246,375 | $1.30 B |
| 08/15/2024 | $10.93 | $11.50 (5.22%) | $11.53 | $10.93 | 274,541 | $1.32 B |
| 08/14/2024 | $10.76 | $10.79 (0.28%) | $10.87 | $10.60 | 156,200 | $1.24 B |
| 08/13/2024 | $10.82 | $10.75 (-0.65%) | $10.87 | $10.65 | 156,800 | $1.24 B |
| 08/12/2024 | $10.68 | $10.78 (0.94%) | $10.90 | $10.62 | 169,310 | $1.24 B |
| 08/09/2024 | $10.51 | $10.56 (0.48%) | $10.70 | $10.47 | 198,772 | $1.21 B |
| 08/08/2024 | $10.40 | $10.58 (1.73%) | $10.71 | $10.23 | 204,479 | $1.22 B |