Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 3.420
-0.300 (-8.06%)
At close: Sep 26, 2025
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.34% | 2,593 |
| Sep 26, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | -8.06% | 2,000 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Sep 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Sep 19, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 3.85% | 1,000 |
| Sep 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Sep 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Sep 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Sep 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Sep 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.98% | - |
| Sep 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.79% | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Sep 8, 2025 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 9.60% | 5,592 |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Sep 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Sep 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Sep 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Aug 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Aug 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Aug 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Aug 25, 2025 | 3.52 | 3.56 | 3.44 | 3.56 | 3.56 | 14.10% | 3,480 |
| Aug 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.51% | - |
| Aug 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Aug 19, 2025 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 8.59% | 782 |
| Aug 18, 2025 | 3.02 | 3.26 | 2.96 | 3.26 | 3.26 | - | 3,000 |
| Aug 15, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 3.16% | 75 |
| Aug 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 8.97% | - |
| Aug 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.21% | - |
| Aug 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Aug 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Aug 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | - | - |
| Aug 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -3.52% | - |
| Aug 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | 4.41% | - |
| Aug 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | -6.21% | - |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | 5.84% | - |
| Aug 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -2.14% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 2.80 | 2.80 | 2.76 | -40.68% | 400 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -3.67% | - |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | -2.00% | - |
| Jul 28, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 4.92 | 5.93% | 750 |
| Jul 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -4.07% | - |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | -1.60% | - |
| Jul 23, 2025 | 4.72 | 5.00 | 4.72 | 5.00 | 4.92 | 8.23% | 1,000 |
| Jul 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | -1.28% | - |