Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2023 0.2687 0 -0.07(-20.05%)
May 08, 2023 0.3348 0.3490 0.3348 0.3361 42,612 +0.02(+5.03%)
May 05, 2023 0.3600 0.3600 0.3200 0.3200 60,434 -0.02(-5.38%)
May 04, 2023 0.3500 0.3500 0.3337 0.3382 60,396 +0.00(+0.93%)
May 03, 2023 0.3320 0.3449 0.3310 0.3351 161,399 +0.00(+0.87%)
May 02, 2023 0.3523 0.3599 0.3310 0.3322 74,478 +0.00(+0.09%)
May 01, 2023 0.3258 0.3780 0.3258 0.3319 102,518 -0.01(-2.38%)
Apr 28, 2023 0.3324 0.3700 0.3324 0.3400 25,867 +0.01(+2.29%)
Apr 27, 2023 0.3200 0.3636 0.3100 0.3324 243,832 +0.02(+7.19%)
Apr 26, 2023 0.3500 0.3520 0.3100 0.3101 91,193 -0.04(-11.93%)
Apr 25, 2023 0.3600 0.3750 0.3453 0.3521 123,034 -0.00(-0.82%)
Apr 24, 2023 0.3517 0.3820 0.3425 0.3550 75,535 +0.02(+7.22%)
Apr 21, 2023 0.3100 0.3600 0.3073 0.3311 308,721 +0.03(+9.45%)
Apr 20, 2023 0.3910 0.3928 0.3000 0.3025 736,933 -0.09(-23.48%)
Apr 19, 2023 0.3952 0.4050 0.3951 0.3953 72,990 -0.00(-0.08%)
Apr 18, 2023 0.4000 0.4099 0.3950 0.3956 23,785 +0.00(+0.13%)
Apr 17, 2023 0.4000 0.4199 0.3920 0.3951 101,002 -0.00(-1.23%)
Apr 14, 2023 0.4200 0.4205 0.3813 0.4000 289,775 -0.00(-0.10%)
Apr 13, 2023 0.3939 0.4075 0.3901 0.4004 113,787 +0.01(+1.34%)
Apr 12, 2023 0.4000 0.4000 0.3900 0.3951 28,257 +0.00(+0.03%)
Apr 11, 2023 0.3810 0.4000 0.3810 0.3950 171,480 +0.00(+1.00%)
Apr 10, 2023 0.4000 0.4094 0.3813 0.3911 89,521 -0.01(-2.10%)
Apr 06, 2023 0.3999 0.4000 0.3900 0.3995 62,103 +0.01(+2.44%)
Apr 05, 2023 0.3900 0.4000 0.3841 0.3900 40,461 +0.00(+0.00%)
Apr 04, 2023 0.3880 0.4000 0.3880 0.3900 67,966 -0.01(-2.50%)
Apr 03, 2023 0.3900 0.4164 0.3900 0.4000 125,563 -0.00(-1.19%)
Mar 31, 2023 0.3860 0.4080 0.3850 0.4048 141,191 +0.01(+3.42%)
Mar 30, 2023 0.3800 0.4000 0.3850 0.3914 214,533 +0.01(+1.66%)
Mar 29, 2023 0.4000 0.4025 0.3850 0.3850 42,371 -0.01(-1.28%)
Mar 28, 2023 0.3800 0.4088 0.3800 0.3900 55,056 +0.00(+0.00%)
Mar 27, 2023 0.4000 0.4100 0.3810 0.3900 79,125 +0.01(+2.63%)
Mar 24, 2023 0.4000 0.4099 0.3800 0.3800 74,257 -0.01(-2.56%)
Mar 23, 2023 0.3900 0.4238 0.3800 0.3900 137,211 -0.01(-2.48%)
Mar 22, 2023 0.4075 0.4099 0.3800 0.3999 131,048 +0.02(+5.24%)
Mar 21, 2023 0.4000 0.4100 0.3800 0.3800 164,591 -0.02(-5.24%)
Mar 20, 2023 0.4680 0.5000 0.3950 0.4010 368,974 +0.00(+0.22%)
Mar 17, 2023 0.4400 0.4680 0.4001 0.4001 372,014 -0.04(-9.07%)
Mar 16, 2023 0.4000 0.4466 0.3950 0.4400 332,425 +0.05(+12.82%)
Mar 15, 2023 0.4000 0.4098 0.3800 0.3900 452,112 +0.00(+0.00%)
Mar 14, 2023 0.4300 0.4300 0.3750 0.3900 408,130 +0.00(+0.26%)
Mar 13, 2023 0.4000 0.4070 0.3800 0.3890 182,311 +0.01(+3.18%)
Mar 10, 2023 0.4075 0.4199 0.3731 0.3770 486,588 -0.03(-7.51%)
Mar 09, 2023 0.4329 0.4329 0.4000 0.4076 404,108 -0.00(-0.59%)
Mar 08, 2023 0.4120 0.4400 0.4010 0.4100 307,009 -0.00(-0.49%)
Mar 07, 2023 0.4350 0.4446 0.4120 0.4120 264,954 -0.01(-3.06%)
Mar 06, 2023 0.4550 0.4550 0.4250 0.4250 257,210 -0.03(-6.59%)
Mar 03, 2023 0.4469 0.4550 0.4202 0.4550 261,085 +0.02(+5.69%)
Mar 02, 2023 0.4253 0.4604 0.4220 0.4305 417,769 +0.02(+4.80%)
Mar 01, 2023 0.4657 0.4770 0.4108 0.4108 758,778 -0.07(-14.43%)
Feb 28, 2023 0.4872 0.5161 0.4650 0.4801 370,320 -0.01(-2.36%)
Feb 27, 2023 0.5000 0.5239 0.4804 0.4917 354,520 +0.01(+1.42%)
Feb 24, 2023 0.5000 0.5211 0.4700 0.4848 612,821 -0.00(-0.37%)
Feb 23, 2023 0.5700 0.5849 0.4800 0.4866 1,531,217 -0.08(-14.03%)
Feb 22, 2023 0.6020 0.6211 0.5500 0.5660 875,147 -0.06(-9.80%)
Feb 21, 2023 0.6710 0.6710 0.6200 0.6275 477,455 -0.04(-6.48%)
Feb 17, 2023 0.6500 0.6826 0.6500 0.6710 228,926 +0.02(+3.07%)
Feb 16, 2023 0.6720 0.6900 0.6510 0.6510 233,748 -0.05(-6.53%)
Feb 15, 2023 0.6517 0.7200 0.6500 0.6965 346,259 +0.03(+3.96%)
Feb 14, 2023 0.6500 0.6800 0.6460 0.6700 73,442 +0.02(+3.72%)
Feb 13, 2023 0.6300 0.6600 0.6206 0.6460 102,385 +0.02(+2.54%)
Feb 10, 2023 0.6400 0.6780 0.6051 0.6300 172,385 -0.02(-2.33%)
Feb 09, 2023 0.6600 0.6690 0.6302 0.6450 190,510 +0.01(+0.78%)
Feb 08, 2023 0.6450 0.6900 0.6020 0.6400 395,480 +0.01(+1.59%)
Feb 07, 2023 0.6025 0.6400 0.6020 0.6300 151,505 +0.01(+2.36%)
Feb 06, 2023 0.6750 0.6800 0.6020 0.6155 364,845 -0.02(-3.62%)
Feb 03, 2023 0.6416 0.6476 0.6110 0.6386 62,145 -0.00(-0.47%)
Feb 02, 2023 0.6600 0.6700 0.6300 0.6416 142,804 -0.01(-1.29%)
Feb 01, 2023 0.6400 0.6500 0.6000 0.6500 222,406 +0.04(+6.56%)
Jan 31, 2023 0.6200 0.6209 0.5900 0.6100 252,916 +0.01(+2.09%)
Jan 30, 2023 0.6000 0.6049 0.5897 0.5975 184,839 +0.04(+6.70%)
Jan 27, 2023 0.6000 0.6237 0.5500 0.5600 732,253 -0.05(-8.18%)
Jan 26, 2023 0.6201 0.6500 0.6099 0.6099 118,237 -0.03(-4.60%)
Jan 25, 2023 0.6010 0.6393 0.6010 0.6393 118,639 +0.02(+3.73%)
Jan 24, 2023 0.6400 0.6400 0.6010 0.6163 68,517 -0.01(-1.38%)
Jan 23, 2023 0.6662 0.6905 0.6051 0.6249 302,797 -0.04(-6.20%)
Jan 20, 2023 0.7200 0.7201 0.6400 0.6662 324,016 -0.05(-7.47%)
Jan 19, 2023 0.7300 0.7900 0.6910 0.7200 218,577 -0.05(-6.49%)
Jan 18, 2023 0.7700 0.7900 0.7301 0.7700 314,471 +0.04(+5.48%)
Jan 17, 2023 0.6500 0.7500 0.6530 0.7300 451,559 +0.09(+14.96%)
Jan 13, 2023 0.6030 0.6500 0.6030 0.6350 240,845 +0.02(+3.49%)
Jan 12, 2023 0.6200 0.6547 0.6010 0.6136 287,810 -0.02(-2.60%)
Jan 11, 2023 0.6500 0.6960 0.6100 0.6300 356,977 -0.03(-5.01%)
Jan 10, 2023 0.6900 0.7752 0.6337 0.6632 602,919 -0.03(-3.88%)
Jan 09, 2023 0.7770 0.7798 0.6808 0.6900 1,101,436 -0.03(-4.17%)
Jan 06, 2023 0.7000 0.7400 0.6700 0.7200 379,362 +0.03(+4.35%)
Jan 05, 2023 0.6681 0.7197 0.6100 0.6900 462,747 -0.01(-1.43%)
Jan 04, 2023 0.7000 0.7500 0.6700 0.7000 631,484 +0.08(+13.01%)
Jan 03, 2023 0.5500 0.6354 0.5400 0.6194 553,200 +0.08(+14.72%)
Dec 30, 2022 0.5028 0.5400 0.5028 0.5399 780,719 +0.02(+4.17%)
Dec 29, 2022 0.5370 0.5370 0.4950 0.5183 714,621 +0.02(+3.66%)
Dec 28, 2022 0.5100 0.5401 0.4901 0.5000 775,903 -0.01(-1.96%)
Dec 27, 2022 0.5200 0.5497 0.4900 0.5100 680,718 +0.01(+2.00%)
Dec 23, 2022 0.4800 0.5100 0.4751 0.5000 541,506 +0.01(+2.08%)
Dec 22, 2022 0.5101 0.5249 0.4800 0.4898 918,904 -0.02(-3.39%)
Dec 21, 2022 0.5274 0.5800 0.4901 0.5070 646,373 -0.02(-4.34%)
Dec 20, 2022 0.5020 0.5499 0.4905 0.5300 599,357 +0.01(+1.03%)
Dec 19, 2022 0.6000 0.6000 0.4879 0.5246 1,246,920 -0.04(-6.60%)
Dec 16, 2022 0.5800 0.5900 0.5150 0.5617 525,604 -0.01(-1.59%)
Dec 15, 2022 0.5500 0.5900 0.4950 0.5708 1,354,137 +0.02(+3.78%)
Dec 14, 2022 0.4500 0.6099 0.4070 0.5500 11,859,509 +0.12(+27.91%)
Dec 13, 2022 0.4700 0.4850 0.4186 0.4300 1,655,315 -0.02(-4.44%)
Dec 12, 2022 0.4800 0.4800 0.4405 0.4500 1,002,328 -0.03(-6.25%)
Dec 09, 2022 0.5300 0.5362 0.4566 0.4800 805,512 -0.03(-5.88%)
Dec 08, 2022 0.5253 0.5253 0.4950 0.5100 1,282,184 +0.00(+0.00%)
Dec 07, 2022 0.5000 0.5100 0.4700 0.5100 689,915 +0.01(+2.00%)
Dec 06, 2022 0.5500 0.5500 0.4901 0.5000 856,829 -0.04(-7.41%)
Dec 05, 2022 0.6290 0.6290 0.5348 0.5400 1,123,231 -0.05(-8.47%)
Dec 02, 2022 0.6311 0.6493 0.5850 0.5900 1,515,034 -0.03(-4.84%)
Dec 01, 2022 0.7000 0.7116 0.6190 0.6200 778,569 -0.06(-9.28%)
Nov 30, 2022 0.6900 0.7123 0.6600 0.6834 171,614 -0.01(-1.64%)
Nov 29, 2022 0.7100 0.7201 0.6900 0.6948 120,324 -0.02(-2.14%)
Nov 28, 2022 0.7229 0.7406 0.6940 0.7100 53,415 -0.00(-0.38%)
Nov 25, 2022 0.7500 0.7500 0.6976 0.7127 91,867 +0.00(+0.32%)
Nov 23, 2022 0.7397 0.7493 0.6931 0.7104 96,944 -0.00(-0.25%)
Nov 22, 2022 0.7400 0.7600 0.6900 0.7122 212,000 -0.01(-1.29%)
Nov 21, 2022 0.6980 0.7600 0.6975 0.7215 448,103 +0.02(+3.44%)
Nov 18, 2022 0.7200 0.7249 0.6901 0.6975 180,750 -0.00(-0.40%)
Nov 17, 2022 0.7600 0.7700 0.6900 0.7003 202,217 -0.05(-6.55%)
Nov 16, 2022 0.7607 0.7800 0.7115 0.7494 137,375 -0.00(-0.08%)
Nov 15, 2022 0.7400 0.7800 0.6831 0.7500 766,910 +0.08(+11.42%)
Nov 14, 2022 0.6500 0.7029 0.6010 0.6731 1,449,374 +0.00(+0.46%)
Nov 11, 2022 0.7200 0.7277 0.6324 0.6700 894,643 -0.02(-2.93%)
Nov 10, 2022 0.7600 0.7800 0.6250 0.6902 686,595 -0.01(-1.40%)
Nov 09, 2022 0.7400 0.7702 0.6000 0.7000 565,640 -0.04(-5.41%)
Nov 08, 2022 0.7707 0.7800 0.7275 0.7400 287,877 -0.02(-1.99%)
Nov 07, 2022 0.8400 0.8404 0.7500 0.7550 1,639,874 -0.08(-10.12%)
Nov 04, 2022 0.8400 0.9069 0.8400 0.8400 174,492 -0.01(-0.60%)
Nov 03, 2022 0.8200 0.8835 0.8000 0.8451 140,630 -0.01(-1.61%)
Nov 02, 2022 0.9112 0.9324 0.8566 0.8589 47,626 -0.04(-4.56%)
Nov 01, 2022 0.9200 0.9647 0.8769 0.8999 279,044 -0.02(-2.18%)
Oct 31, 2022 0.9300 0.9497 0.8700 0.9200 70,982 -0.03(-3.16%)
Oct 28, 2022 0.9036 1.040 0.9030 0.9500 336,293 +0.03(+3.26%)
Oct 27, 2022 0.8400 0.9200 0.8400 0.9200 287,745 +0.08(+8.89%)
Oct 26, 2022 0.8000 0.8449 0.7900 0.8449 153,440 +0.06(+7.00%)
Oct 25, 2022 0.8300 0.8299 0.7741 0.7896 152,482 -0.03(-3.71%)
Oct 24, 2022 0.7600 0.8293 0.7600 0.8200 74,084 +0.06(+7.89%)
Oct 21, 2022 0.7900 0.8066 0.7510 0.7600 248,864 -0.01(-1.30%)
Oct 20, 2022 0.7900 0.8500 0.7700 0.7700 194,805 -0.04(-4.94%)
Oct 19, 2022 0.8000 0.8814 0.7640 0.8100 414,697 +0.01(+1.33%)
Oct 18, 2022 0.7300 0.8000 0.7300 0.7994 144,452 +0.09(+12.59%)
Oct 17, 2022 0.7300 0.7500 0.7000 0.7100 201,117 +0.00(+0.25%)
Oct 14, 2022 0.7300 0.7400 0.7000 0.7082 137,968 -0.02(-2.99%)
Oct 13, 2022 0.8000 0.8000 0.7200 0.7300 310,430 -0.04(-5.75%)
Oct 12, 2022 0.8000 0.8000 0.7600 0.7745 126,997 -0.02(-2.79%)
Oct 11, 2022 0.8000 0.8218 0.7810 0.7967 230,852 +0.01(+1.41%)
Oct 10, 2022 0.8500 0.8741 0.7850 0.7856 286,620 -0.07(-8.65%)
Oct 07, 2022 0.8900 0.9000 0.8500 0.8600 297,421 -0.02(-2.27%)
Oct 06, 2022 0.8600 0.8800 0.8301 0.8800 589,632 -0.08(-8.05%)
Oct 05, 2022 1.030 1.030 0.9348 0.9570 167,734 -0.01(-1.27%)
Oct 04, 2022 1.070 1.070 0.9600 0.9693 451,091 +0.04(+4.24%)
Oct 03, 2022 0.9194 0.9300 0.9000 0.9299 168,205 +0.05(+5.67%)
Sep 30, 2022 0.9300 0.9380 0.8700 0.8800 383,224 -0.05(-5.12%)
Sep 29, 2022 0.9500 0.9500 0.9000 0.9275 455,776 -0.02(-2.22%)
Sep 28, 2022 1.000 1.020 0.9300 0.9486 710,242 -0.03(-2.97%)
Sep 27, 2022 1.070 1.070 0.9700 0.9776 749,569 -0.07(-6.90%)
Sep 26, 2022 1.180 1.200 1.001 1.050 820,898 -0.12(-10.26%)
Sep 23, 2022 1.280 1.300 1.170 1.170 572,232 -0.14(-10.69%)
Sep 22, 2022 1.350 1.400 1.180 1.310 695,578 +0.05(+3.97%)
Sep 21, 2022 1.220 1.260 1.160 1.260 654,093 +0.06(+5.00%)
Sep 20, 2022 1.340 1.360 1.170 1.200 1,012,000 -0.14(-10.45%)
Sep 19, 2022 1.380 1.420 1.290 1.340 734,055 -0.12(-8.22%)
Sep 16, 2022 1.500 1.500 1.410 1.460 352,226 -0.04(-2.67%)
Sep 15, 2022 1.520 1.590 1.490 1.500 407,483 -0.03(-1.96%)
Sep 14, 2022 1.630 1.630 1.510 1.530 406,537 -0.07(-4.38%)
Sep 13, 2022 1.650 1.670 1.570 1.600 290,018 -0.08(-4.76%)
Sep 12, 2022 1.690 1.700 1.640 1.680 202,123 +0.03(+1.82%)
Sep 09, 2022 1.670 1.670 1.615 1.650 269,694 +0.02(+1.23%)
Sep 08, 2022 1.670 1.670 1.620 1.630 189,612 -0.01(-0.61%)
Sep 07, 2022 1.670 1.690 1.620 1.640 238,055 -0.01(-0.61%)
Sep 06, 2022 1.700 1.740 1.570 1.650 816,672 -0.05(-2.94%)
Sep 02, 2022 1.750 1.750 1.670 1.700 246,124 -0.01(-0.58%)
Sep 01, 2022 1.750 1.820 1.670 1.710 236,863 -0.06(-3.39%)
Aug 31, 2022 1.800 1.850 1.730 1.770 193,172 -0.03(-1.67%)
Aug 30, 2022 1.790 1.800 1.760 1.800 141,784 +0.00(+0.00%)
Aug 29, 2022 1.790 1.810 1.790 1.800 168,396 +0.00(+0.00%)
Aug 26, 2022 1.860 1.860 1.790 1.800 39,006 -0.05(-2.70%)
Aug 25, 2022 1.810 1.865 1.800 1.850 106,305 +0.04(+2.21%)
Aug 24, 2022 1.800 1.840 1.770 1.810 71,490 +0.02(+1.12%)
Aug 23, 2022 1.770 1.850 1.770 1.790 103,633 +0.01(+0.56%)
Aug 22, 2022 1.840 1.840 1.760 1.780 138,188 -0.09(-4.81%)
Aug 19, 2022 1.920 1.950 1.830 1.870 206,650 -0.08(-4.10%)
Aug 18, 2022 1.930 1.950 1.860 1.950 161,027 +0.05(+2.63%)
Aug 17, 2022 1.930 1.940 1.860 1.900 171,094 -0.03(-1.55%)
Aug 16, 2022 1.880 2.000 1.850 1.930 403,790 +0.06(+3.21%)
Aug 15, 2022 1.880 1.920 1.830 1.870 206,650 +0.00(+0.00%)
Aug 12, 2022 1.890 1.930 1.845 1.870 180,430 +0.00(+0.00%)
Aug 11, 2022 1.820 1.900 1.810 1.870 152,777 +0.04(+2.19%)
Aug 10, 2022 1.770 1.850 1.770 1.830 139,821 +0.09(+5.17%)
Aug 09, 2022 1.820 1.840 1.730 1.740 150,918 -0.08(-4.40%)
Aug 08, 2022 1.850 1.850 1.810 1.820 105,333 +0.01(+0.55%)
Aug 05, 2022 1.850 1.850 1.760 1.810 114,913 +0.02(+1.12%)
Aug 04, 2022 1.790 1.790 1.760 1.790 167,662 +0.03(+1.70%)
Aug 03, 2022 1.770 1.785 1.740 1.760 214,617 +0.00(+0.00%)
Aug 02, 2022 1.780 1.800 1.730 1.760 132,763 -0.02(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.