Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
5.64
+0.01 (0.18%)
At close: Jun 27, 2025, 4:00 PM
5.67
+0.03 (0.53%)
After-hours: Jun 27, 2025, 7:37 PM EDT

Tronox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20255.635.765.495.645.640.18%3,376,265
Jun 26, 20255.505.705.475.635.634.07%1,747,080
Jun 25, 20255.455.535.325.415.41-1.10%2,006,811
Jun 24, 20255.305.525.295.475.475.19%2,140,925
Jun 23, 20255.225.294.965.205.20-0.95%2,378,350
Jun 20, 20255.555.575.255.255.25-4.55%2,541,957
Jun 18, 20255.455.715.415.505.500.18%2,530,950
Jun 17, 20255.535.635.455.495.49-1.79%2,683,308
Jun 16, 20255.715.765.595.595.590.54%1,493,315
Jun 13, 20255.655.865.535.565.56-3.97%2,120,166
Jun 12, 20255.865.965.705.795.79-3.66%2,089,335
Jun 11, 20256.196.195.986.016.01-1.80%1,892,449
Jun 10, 20256.076.245.946.126.122.17%1,774,646
Jun 9, 20256.046.145.915.995.992.04%2,292,354
Jun 6, 20255.876.035.815.875.872.62%1,794,382
Jun 5, 20255.765.935.655.725.720.35%2,300,154
Jun 4, 20255.685.785.615.705.700.88%2,852,183
Jun 3, 20255.365.735.225.655.655.02%2,535,325
Jun 2, 20255.665.715.305.385.38-5.28%4,999,378
May 30, 20255.505.765.345.685.6811.37%8,165,424
May 29, 20254.925.114.825.105.105.81%5,143,092
May 28, 20255.085.104.814.824.82-5.86%2,497,562
May 27, 20254.855.124.835.125.128.02%3,833,779
May 23, 20254.804.864.684.744.74-4.44%3,335,353
May 22, 20254.855.034.804.964.961.22%3,881,578
May 21, 20255.205.214.874.904.90-7.02%3,183,668
May 20, 20255.255.415.185.275.27-0.57%2,643,680
May 19, 20255.175.435.075.305.30-2.21%3,794,426
May 16, 20255.365.485.195.425.300.74%4,227,737
May 15, 20255.465.465.265.385.26-3.24%3,129,574
May 14, 20255.625.675.425.565.43-2.28%4,683,462
May 13, 20255.795.885.655.695.56-1.39%3,149,292
May 12, 20255.715.935.625.775.649.90%3,613,903
May 9, 20255.295.405.205.255.132.54%3,196,183
May 8, 20254.985.174.935.125.004.28%6,364,062
May 7, 20255.175.204.824.914.80-7.53%3,855,381
May 6, 20255.315.395.185.315.19-1.12%2,117,034
May 5, 20255.635.635.375.375.25-6.12%2,239,708
May 2, 20255.615.935.365.725.594.19%4,074,165
May 1, 20255.425.635.195.495.361.48%6,123,583
Apr 30, 20255.335.495.285.415.29-1.46%3,840,285
Apr 29, 20255.575.705.475.495.36-1.79%3,037,752
Apr 28, 20255.615.805.475.595.46-0.18%2,474,612
Apr 25, 20255.685.725.565.605.47-1.93%1,999,161
Apr 24, 20255.475.785.375.715.585.74%3,558,391
Apr 23, 20255.715.945.385.405.28-0.37%2,336,730
Apr 22, 20255.265.515.225.425.305.45%3,059,006
Apr 21, 20255.185.275.095.145.02-2.10%2,989,448
Apr 17, 20255.235.435.195.255.131.35%2,277,724
Apr 16, 20255.215.385.075.185.06-1.33%2,737,303