Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 4.060
-0.660 (-13.98%)
Last updated: Jul 31, 2025
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -2.14% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 2.80 | 2.80 | - | -40.68% | 400 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -3.67% | 750 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.00% | 750 |
| Jul 28, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | - | 5.93% | 750 |
| Jul 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -4.07% | 1,000 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -1.60% | - |
| Jul 23, 2025 | 4.72 | 5.00 | 4.72 | 5.00 | - | 8.23% | 1,000 |
| Jul 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -1.28% | - |
| Jul 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -1.27% | 357 |
| Jul 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 3.95% | 357 |
| Jul 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 2.24% | 357 |
| Jul 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -7.47% | 357 |
| Jul 15, 2025 | 4.70 | 4.82 | 4.70 | 4.82 | - | 0.42% | 357 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.83% | 500 |
| Jul 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 5.22% | 500 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -3.77% | 500 |
| Jul 9, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 8.64% | - |
| Jul 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -5.98% | 500 |
| Jul 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | - | 500 |
| Jul 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 0.86% | 500 |
| Jul 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -1.69% | - |
| Jul 2, 2025 | 4.54 | 4.72 | 4.54 | 4.72 | - | 11.32% | 500 |
| Jul 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | -10.92% | - |
| Jun 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | - | - |
| Jun 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 3.93% | 250 |
| Jun 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -1.72% | - |
| Jun 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 4.95% | 250 |
| Jun 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -6.33% | - |
| Jun 23, 2025 | 4.50 | 4.74 | 4.50 | 4.74 | - | 0.42% | 250 |
| Jun 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -0.42% | 990 |
| Jun 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.42% | 990 |
| Jun 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.26% | - |
| Jun 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -2.05% | 990 |
| Jun 16, 2025 | 4.76 | 4.88 | 4.76 | 4.88 | - | -0.81% | 990 |
| Jun 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -4.47% | 700 |
| Jun 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | - |
| Jun 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | - |
| Jun 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2.97% | - |
| Jun 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.81% | - |
| Jun 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 0.40% | 700 |
| Jun 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 0.41% | 700 |
| Jun 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 6.03% | - |
| Jun 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -5.69% | - |
| Jun 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 10.81% | 700 |
| May 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | 2.30% | 700 |
| May 29, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | - | -2.69% | - |
| May 28, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 7.73% | - |
| May 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.49% | - |
| May 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -4.63% | 700 |