Tronox Holdings plc (FRA:T5X)
Germany · Delayed Price · Currency is EUR 3.400
+0.020 (0.59%)
At close: Nov 28, 2025
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Nov 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | 350 |
| Nov 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.90% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Nov 10, 2025 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 13.97% | 9,000 |
| Nov 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 5.43% | - |
| Nov 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.54 | -5.84% | - |
| Nov 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -2.84% | - |
| Nov 4, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | -8.44% | - |
| Nov 3, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.03 | - | 200 |
| Oct 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -0.65% | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -1.90% | - |
| Oct 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | -1.86% | - |
| Oct 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -3.59% | - |
| Oct 27, 2025 | 3.26 | 3.34 | 3.26 | 3.34 | 3.29 | 5.03% | 1,000 |
| Oct 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 6.00% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -4.46% | - |
| Oct 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 0.64% | - |
| Oct 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -0.64% | - |
| Oct 20, 2025 | 2.98 | 3.14 | 2.98 | 3.14 | 3.09 | 1.95% | 50 |
| Oct 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -7.23% | - |
| Oct 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -6.21% | - |
| Oct 15, 2025 | 3.44 | 3.54 | 3.44 | 3.54 | 3.48 | 7.93% | 6 |
| Oct 14, 2025 | 3.08 | 3.28 | 3.08 | 3.28 | 3.23 | 15.49% | 2,000 |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | -4.70% | - |
| Oct 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -5.70% | - |
| Oct 9, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.11 | -2.47% | 2,000 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -3.57% | - |
| Oct 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | -2.89% | - |
| Oct 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | 1.17% | - |
| Oct 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | 4.27% | - |
| Oct 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -2.38% | - |
| Oct 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | -3.45% | - |
| Sep 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -0.57% | - |
| Sep 29, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.44 | 2.34% | 2,593 |
| Sep 26, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.37 | -8.06% | 2,000 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.66 | -3.12% | - |
| Sep 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | -3.52% | - |
| Sep 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -2.45% | - |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -5.56% | - |