5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-8.91%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
-23.85%
YEAR-TO-DATE PERFORMANCE
-1.44%
1 YEAR PERFORMANCE
-1.84%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $9.76 | $9.61 (-1.54%) | $9.89 | $9.61 | 39,847 | $1.12 B |
| 12/31/2024 | $9.71 | $9.75 (0.41%) | $9.85 | $9.67 | 160,980 | $1.12 B |
| 12/30/2024 | $9.62 | $9.66 (0.42%) | $9.69 | $9.41 | 186,800 | $1.11 B |
| 12/27/2024 | $9.79 | $9.64 (-1.53%) | $9.91 | $9.51 | 158,634 | $1.11 B |
| 12/26/2024 | $9.72 | $9.87 (1.54%) | $9.91 | $9.58 | 168,600 | $1.14 B |
| 12/24/2024 | $9.79 | $9.77 (-0.2%) | $9.79 | $9.53 | 103,100 | $1.12 B |
| 12/23/2024 | $9.74 | $9.76 (0.21%) | $9.88 | $9.58 | 199,812 | $1.12 B |
| 12/20/2024 | $9.67 | $9.81 (1.45%) | $9.87 | $9.65 | 284,300 | $1.13 B |
| 12/19/2024 | $9.80 | $9.75 (-0.51%) | $9.87 | $9.68 | 214,600 | $1.12 B |
| 12/18/2024 | $10.01 | $9.77 (-2.4%) | $10.10 | $9.54 | 249,500 | $1.12 B |
| 12/17/2024 | $10.11 | $9.96 (-1.48%) | $10.27 | $9.90 | 216,300 | $1.15 B |
| 12/16/2024 | $10.25 | $10.25 (0%) | $10.37 | $10.17 | 226,048 | $1.18 B |
| 12/13/2024 | $10.36 | $10.27 (-0.87%) | $10.41 | $10.19 | 152,732 | $1.18 B |
| 12/12/2024 | $10.31 | $10.39 (0.78%) | $10.63 | $10.27 | 278,100 | $1.19 B |
| 12/11/2024 | $10.58 | $10.41 (-1.61%) | $10.58 | $10.26 | 706,900 | $1.20 B |
| 12/10/2024 | $10.35 | $10.46 (1.06%) | $10.50 | $10.13 | 286,628 | $1.20 B |
| 12/09/2024 | $10.47 | $10.39 (-0.76%) | $10.71 | $10.38 | 214,600 | $1.19 B |
| 12/06/2024 | $10.27 | $10.36 (0.88%) | $10.38 | $10.09 | 159,400 | $1.19 B |
| 12/05/2024 | $10.21 | $10.25 (0.39%) | $10.35 | $10.21 | 214,329 | $1.18 B |
| 12/04/2024 | $10.40 | $10.26 (-1.35%) | $10.43 | $10.19 | 161,619 | $1.18 B |
| 12/03/2024 | $10.51 | $10.37 (-1.33%) | $10.52 | $10.13 | 218,514 | $1.19 B |
| 12/02/2024 | $11.06 | $10.55 (-4.61%) | $11.26 | $10.53 | 319,511 | $1.21 B |
| 11/29/2024 | $11.53 | $11.31 (-1.91%) | $11.53 | $11.28 | 77,716 | $1.30 B |
| 11/27/2024 | $11.50 | $11.46 (-0.35%) | $11.70 | $11.43 | 176,800 | $1.32 B |
| 11/26/2024 | $11.57 | $11.49 (-0.69%) | $11.62 | $11.47 | 152,700 | $1.32 B |
| 11/25/2024 | $11.76 | $11.68 (-0.68%) | $11.97 | $11.68 | 114,500 | $1.34 B |
| 11/22/2024 | $11.65 | $11.68 (0.26%) | $11.78 | $11.56 | 149,524 | $1.34 B |
| 11/21/2024 | $11.35 | $11.61 (2.29%) | $11.70 | $11.28 | 133,700 | $1.34 B |
| 11/20/2024 | $11.25 | $11.35 (0.89%) | $11.36 | $11.12 | 112,901 | $1.31 B |
| 11/19/2024 | $11.12 | $11.26 (1.26%) | $11.30 | $11.10 | 153,829 | $1.29 B |
| 11/18/2024 | $11.36 | $11.32 (-0.35%) | $11.61 | $11.21 | 218,610 | $1.30 B |
| 11/15/2024 | $11.44 | $11.36 (-0.7%) | $11.54 | $11.32 | 142,400 | $1.31 B |
| 11/14/2024 | $11.38 | $11.35 (-0.26%) | $11.45 | $11.20 | 173,923 | $1.31 B |
| 11/13/2024 | $11.42 | $11.40 (-0.18%) | $11.62 | $11.31 | 192,600 | $1.31 B |
| 11/12/2024 | $11.63 | $11.42 (-1.81%) | $11.63 | $11.16 | 174,050 | $1.31 B |
| 11/11/2024 | $12.18 | $11.67 (-4.19%) | $12.21 | $11.45 | 239,649 | $1.34 B |
| 11/08/2024 | $12.31 | $12.18 (-1.06%) | $12.32 | $11.90 | 225,423 | $1.40 B |
| 11/07/2024 | $12.90 | $12.45 (-3.49%) | $12.92 | $12.03 | 326,617 | $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 |