Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 5.40
+0.10 (1.89%)
At close: Jan 30, 2026
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jan 29, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 1,099 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jan 26, 2026 | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | 3.67% | 500 |
| Jan 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jan 22, 2026 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 12.29% | 154 |
| Jan 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | - |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Jan 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | - |
| Jan 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Jan 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jan 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.64% | - |
| Jan 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Jan 8, 2026 | 4.24 | 4.70 | 4.24 | 4.70 | 4.70 | 10.85% | 213 |
| Jan 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 8.72% | - |
| Jan 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Jan 5, 2026 | 3.62 | 4.00 | 3.62 | 4.00 | 4.00 | 12.36% | 150 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Dec 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Dec 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Dec 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Dec 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Dec 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Dec 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -7.07% | - |
| Dec 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | - |
| Dec 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.48% | - |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | - |
| Dec 9, 2025 | 3.20 | 3.88 | 3.20 | 3.88 | 3.88 | 18.29% | 300 |
| Dec 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Dec 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Dec 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Dec 2, 2025 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | - | 600 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Nov 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 15.86% | - |
| Nov 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Nov 24, 2025 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 12.90% | 14,312 |
| Nov 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -5.34% | - |
| Nov 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Nov 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.66% | - |
| Nov 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |