Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 5.95
-0.90 (-13.14%)
At close: Feb 20, 2026
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -13.14% | 5 |
| Feb 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Feb 18, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 1.54% | 10 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Feb 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.09% | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Feb 11, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 10.48% | 735 |
| Feb 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 9, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 8.70% | 397 |
| Feb 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 4.27% | 500 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 3, 2026 | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | 18.90% | 1,120 |
| Feb 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -8.89% | - |
| 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% | - |