-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
+7.70% -
3 MONTH PERFORMANCE
+0.24% -
6 MONTH PERFORMANCE
+3.92% -
YEAR-TO-DATE PERFORMANCE
+25.25% -
1 YEAR PERFORMANCE
+60.65%
Kronos Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.48 | $12.46 (-0.16%) | $12.52 | $12.31 | 105,065 | $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 |
| 08/07/2024 | $10.72 | $10.19 (-4.94%) | $10.76 | $10.08 | 357,885 | $1.17 B |
| 08/06/2024 | $10.24 | $10.53 (2.83%) | $10.74 | $10.24 | 310,325 | $1.21 B |
| 08/05/2024 | $10.21 | $10.29 (0.78%) | $10.44 | $9.94 | 285,325 | $1.18 B |
| 08/02/2024 | $11.00 | $10.84 (-1.45%) | $11.45 | $10.38 | 362,532 | $1.25 B |
| 08/01/2024 | $11.92 | $11.69 (-1.93%) | $12.51 | $11.43 | 343,414 | $1.34 B |
| 07/31/2024 | $12.10 | $11.96 (-1.16%) | $12.29 | $11.92 | 361,735 | $1.38 B |
| 07/30/2024 | $12.07 | $11.99 (-0.66%) | $12.23 | $11.79 | 272,185 | $1.38 B |
| 07/29/2024 | $12.14 | $12.05 (-0.74%) | $12.38 | $11.85 | 316,162 | $1.39 B |
| 07/26/2024 | $11.81 | $12.05 (2.03%) | $12.20 | $11.56 | 403,090 | $1.39 B |
| 07/25/2024 | $11.81 | $11.75 (-0.51%) | $11.87 | $11.55 | 325,244 | $1.35 B |
| 07/24/2024 | $11.63 | $11.82 (1.63%) | $12.05 | $11.45 | 393,541 | $1.36 B |
| 07/23/2024 | $11.40 | $11.77 (3.25%) | $11.96 | $11.35 | 386,137 | $1.35 B |
| 07/22/2024 | $11.20 | $11.37 (1.52%) | $11.40 | $11.08 | 345,607 | $1.31 B |
| 07/19/2024 | $11.15 | $11.12 (-0.27%) | $11.26 | $10.95 | 400,197 | $1.28 B |
| 07/18/2024 | $10.94 | $11.02 (0.73%) | $11.03 | $9.97 | 1.03 M | $1.27 B |
| 07/17/2024 | $13.57 | $11.04 (-18.64%) | $13.77 | $10.15 | 1.32 M | $1.27 B |
| 07/16/2024 | $13.17 | $13.64 (3.57%) | $13.68 | $13.11 | 237,191 | $1.57 B |
| 07/15/2024 | $13.08 | $13.03 (-0.38%) | $13.39 | $13.01 | 210,497 | $1.50 B |
| 07/12/2024 | $12.88 | $13.08 (1.55%) | $13.15 | $12.83 | 198,610 | $1.50 B |
| 07/11/2024 | $12.75 | $12.68 (-0.55%) | $13.05 | $12.63 | 346,942 | $1.46 B |
| 07/10/2024 | $12.43 | $12.47 (0.32%) | $12.56 | $12.26 | 293,823 | $1.43 B |
| 07/09/2024 | $12.74 | $12.32 (-3.3%) | $12.74 | $12.26 | 333,777 | $1.42 B |
| 07/08/2024 | $12.66 | $12.74 (0.63%) | $12.80 | $12.58 | 178,047 | $1.47 B |
| 07/05/2024 | $12.86 | $12.60 (-2.02%) | $12.86 | $12.47 | 140,858 | $1.45 B |
| 07/03/2024 | $12.67 | $12.89 (1.74%) | $13.22 | $12.67 | 162,805 | $1.48 B |
| 07/02/2024 | $12.40 | $12.62 (1.77%) | $12.66 | $12.35 | 107,996 | $1.45 B |
| 07/01/2024 | $12.55 | $12.42 (-1.04%) | $12.65 | $12.23 | 209,351 | $1.43 B |