Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
7.13
-0.13 (-1.72%)
Mar 31, 2025, 12:07 PM EDT - Market open
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.08 | 7.18 | 6.96 | 7.10 | - | -2.07% | 237,190 |
| Mar 28, 2025 | 7.24 | 7.38 | 7.08 | 7.25 | 7.25 | -0.28% | 2,679,431 |
| Mar 27, 2025 | 7.07 | 7.29 | 6.90 | 7.27 | 7.27 | 2.25% | 1,562,270 |
| Mar 26, 2025 | 7.27 | 7.40 | 7.00 | 7.11 | 7.11 | -1.93% | 1,561,226 |
| Mar 25, 2025 | 7.36 | 7.44 | 7.24 | 7.25 | 7.25 | -1.63% | 1,358,733 |
| Mar 24, 2025 | 7.33 | 7.41 | 7.26 | 7.37 | 7.37 | 1.80% | 1,251,168 |
| Mar 21, 2025 | 7.25 | 7.30 | 7.02 | 7.24 | 7.24 | -2.29% | 2,892,030 |
| Mar 20, 2025 | 7.26 | 7.58 | 7.21 | 7.41 | 7.41 | -0.13% | 1,030,727 |
| Mar 19, 2025 | 7.45 | 7.53 | 7.24 | 7.42 | 7.42 | 2.06% | 1,483,123 |
| Mar 18, 2025 | 7.35 | 7.39 | 7.08 | 7.27 | 7.27 | -0.27% | 1,754,198 |
| Mar 17, 2025 | 7.13 | 7.55 | 7.10 | 7.29 | 7.29 | 2.97% | 2,978,595 |
| Mar 14, 2025 | 6.97 | 7.13 | 6.93 | 7.08 | 7.08 | 3.81% | 1,458,709 |
| Mar 13, 2025 | 6.86 | 7.03 | 6.66 | 6.82 | 6.82 | -1.73% | 1,143,577 |
| Mar 12, 2025 | 6.94 | 7.02 | 6.82 | 6.94 | 6.94 | 0.73% | 1,871,649 |
| Mar 11, 2025 | 7.34 | 7.40 | 6.86 | 6.89 | 6.89 | -5.62% | 3,133,072 |
| Mar 10, 2025 | 7.56 | 7.92 | 7.29 | 7.30 | 7.30 | -4.45% | 1,839,031 |
| Mar 7, 2025 | 7.27 | 7.70 | 7.18 | 7.64 | 7.64 | 4.37% | 2,685,772 |
| Mar 6, 2025 | 7.19 | 7.42 | 7.06 | 7.32 | 7.32 | 1.24% | 1,529,013 |
| Mar 5, 2025 | 7.06 | 7.24 | 6.91 | 7.23 | 7.23 | 5.24% | 2,484,740 |
| Mar 4, 2025 | 6.88 | 7.00 | 6.64 | 6.87 | 6.87 | -2.14% | 3,328,109 |
| Mar 3, 2025 | 7.82 | 7.82 | 6.97 | 7.02 | 7.02 | -9.54% | 2,334,282 |
| Feb 28, 2025 | 7.76 | 7.86 | 7.72 | 7.76 | 7.62 | 0.26% | 1,548,138 |
| Feb 27, 2025 | 7.94 | 8.02 | 7.74 | 7.74 | 7.61 | -2.64% | 4,146,359 |
| Feb 26, 2025 | 7.97 | 8.21 | 7.88 | 7.95 | 7.81 | 1.15% | 1,653,763 |
| Feb 25, 2025 | 8.00 | 8.16 | 7.81 | 7.86 | 7.72 | -1.63% | 1,576,903 |
| Feb 24, 2025 | 7.86 | 8.03 | 7.76 | 7.99 | 7.85 | 1.91% | 1,655,725 |
| Feb 21, 2025 | 8.23 | 8.31 | 7.82 | 7.84 | 7.70 | -2.97% | 2,255,890 |
| Feb 20, 2025 | 8.10 | 8.45 | 7.95 | 8.08 | 7.94 | 0.25% | 3,076,723 |
| Feb 19, 2025 | 7.86 | 8.28 | 7.73 | 8.06 | 7.92 | 0.50% | 3,513,810 |
| Feb 18, 2025 | 7.90 | 8.15 | 7.85 | 8.02 | 7.88 | 2.43% | 2,705,506 |
| Feb 14, 2025 | 8.90 | 9.01 | 7.72 | 7.83 | 7.69 | -10.51% | 3,549,162 |
| Feb 13, 2025 | 9.36 | 9.53 | 8.29 | 8.75 | 8.60 | -10.99% | 3,823,564 |
| Feb 12, 2025 | 9.74 | 9.96 | 9.61 | 9.83 | 9.66 | -1.21% | 1,374,634 |
| Feb 11, 2025 | 9.82 | 10.05 | 9.72 | 9.95 | 9.78 | 2.05% | 3,316,359 |
| Feb 10, 2025 | 9.97 | 10.07 | 9.74 | 9.75 | 9.58 | -1.61% | 1,020,691 |
| Feb 7, 2025 | 10.19 | 10.25 | 9.85 | 9.91 | 9.74 | -2.94% | 796,291 |
| Feb 6, 2025 | 10.29 | 10.53 | 10.10 | 10.21 | 10.03 | 0.69% | 1,745,461 |
| Feb 5, 2025 | 10.29 | 10.32 | 10.13 | 10.14 | 9.96 | -2.03% | 683,408 |
| Feb 4, 2025 | 9.89 | 10.56 | 9.89 | 10.35 | 10.17 | 5.18% | 1,074,979 |
| Feb 3, 2025 | 9.94 | 10.10 | 9.67 | 9.84 | 9.67 | -4.19% | 1,101,143 |
| Jan 31, 2025 | 10.27 | 10.45 | 10.18 | 10.27 | 10.09 | -0.87% | 1,539,432 |
| Jan 30, 2025 | 10.25 | 10.39 | 10.05 | 10.36 | 10.18 | 0.68% | 714,987 |
| Jan 29, 2025 | 10.20 | 10.30 | 10.01 | 10.29 | 10.11 | 0.39% | 968,876 |
| Jan 28, 2025 | 10.54 | 10.60 | 10.06 | 10.25 | 10.07 | 1.18% | 1,097,220 |
| Jan 27, 2025 | 10.26 | 10.29 | 9.98 | 10.13 | 9.95 | -1.17% | 971,502 |
| Jan 24, 2025 | 10.27 | 10.42 | 10.19 | 10.25 | 10.07 | 0.89% | 1,443,243 |
| Jan 23, 2025 | 9.98 | 10.26 | 9.93 | 10.16 | 9.98 | 1.91% | 1,532,224 |
| Jan 22, 2025 | 10.33 | 10.33 | 9.93 | 9.97 | 9.80 | -3.86% | 1,482,916 |
| Jan 21, 2025 | 10.03 | 10.48 | 10.03 | 10.37 | 10.19 | 4.01% | 697,659 |
| Jan 17, 2025 | 10.08 | 10.21 | 9.89 | 9.97 | 9.80 | 0.10% | 911,732 |