Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 3.800
-0.080 (-2.06%)
At close: Sep 9, 2025
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -2.06% | 5,592 |
| Sep 8, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | - | 9.60% | 5,592 |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 0.57% | 3,480 |
| Sep 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Sep 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -2.76% | 3,480 |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.56% | 3,480 |
| Sep 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2.27% | 3,480 |
| Aug 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | 3,480 |
| Aug 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 0.57% | 3,480 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -2.78% | 3,480 |
| Aug 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1.12% | - |
| Aug 25, 2025 | 3.52 | 3.56 | 3.44 | 3.56 | - | 14.10% | 3,480 |
| Aug 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -2.50% | 782 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -7.51% | 782 |
| Aug 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -2.26% | - |
| Aug 19, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | - | 8.59% | 782 |
| Aug 18, 2025 | 3.02 | 3.26 | 2.96 | 3.26 | - | - | 3,000 |
| Aug 15, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | - | 3.16% | 75 |
| Aug 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 8.97% | - |
| Aug 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 8.21% | 400 |
| Aug 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | 0.75% | 400 |
| Aug 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -2.92% | 400 |
| Aug 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 400 |
| Aug 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -3.52% | 400 |
| Aug 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 4.41% | 400 |
| Aug 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -6.21% | 400 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5.84% | 400 |
| Aug 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -2.14% | 400 |
| 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 |