Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
4.970
+0.020 (0.40%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.00 | 5.27 | 4.85 | 4.97 | 4.97 | 0.40% | 4,003,082 |
| Sep 16, 2025 | 4.99 | 5.09 | 4.84 | 4.95 | 4.95 | 0.20% | 3,701,948 |
| Sep 15, 2025 | 4.97 | 5.08 | 4.87 | 4.94 | 4.94 | 2.07% | 3,035,442 |
| Sep 12, 2025 | 4.75 | 4.91 | 4.67 | 4.84 | 4.84 | -3.20% | 4,320,030 |
| Sep 11, 2025 | 4.76 | 5.04 | 4.72 | 5.00 | 5.00 | 5.04% | 3,151,960 |
| Sep 10, 2025 | 4.80 | 5.04 | 4.72 | 4.76 | 4.76 | - | 3,442,512 |
| Sep 9, 2025 | 4.53 | 4.77 | 4.48 | 4.76 | 4.76 | 5.31% | 3,295,366 |
| Sep 8, 2025 | 4.49 | 4.54 | 4.29 | 4.52 | 4.52 | 0.89% | 2,414,706 |
| Sep 5, 2025 | 4.24 | 4.65 | 4.22 | 4.48 | 4.48 | 7.18% | 4,255,838 |
| Sep 4, 2025 | 4.13 | 4.24 | 4.02 | 4.18 | 4.18 | 0.48% | 2,124,905 |
| Sep 3, 2025 | 4.09 | 4.26 | 4.02 | 4.16 | 4.16 | 0.24% | 2,738,185 |
| Sep 2, 2025 | 4.13 | 4.17 | 3.97 | 4.15 | 4.15 | -3.04% | 3,253,981 |
| Aug 29, 2025 | 4.15 | 4.33 | 4.12 | 4.28 | 4.28 | 3.13% | 3,492,297 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | - | 1,992,312 |
| Aug 27, 2025 | 4.08 | 4.18 | 4.04 | 4.15 | 4.15 | 0.73% | 2,169,535 |
| Aug 26, 2025 | 4.21 | 4.28 | 4.07 | 4.12 | 4.12 | -3.06% | 3,454,406 |
| Aug 25, 2025 | 4.11 | 4.35 | 4.03 | 4.25 | 4.25 | 1.92% | 4,012,540 |
| Aug 22, 2025 | 3.71 | 4.20 | 3.67 | 4.17 | 4.17 | 13.62% | 4,176,187 |
| Aug 21, 2025 | 3.71 | 3.77 | 3.57 | 3.67 | 3.67 | -2.91% | 2,894,366 |
| Aug 20, 2025 | 4.04 | 4.14 | 3.77 | 3.78 | 3.78 | -7.35% | 4,577,764 |
| Aug 19, 2025 | 4.11 | 4.26 | 4.00 | 4.08 | 4.08 | - | 4,691,089 |
| Aug 18, 2025 | 3.60 | 4.12 | 3.58 | 4.08 | 4.08 | 13.97% | 8,015,680 |
| Aug 15, 2025 | 3.73 | 3.83 | 3.57 | 3.58 | 3.58 | -4.79% | 3,430,594 |
| Aug 14, 2025 | 3.68 | 3.81 | 3.59 | 3.76 | 3.76 | 0.53% | 5,105,752 |
| Aug 13, 2025 | 3.51 | 3.86 | 3.49 | 3.74 | 3.74 | 8.72% | 7,442,236 |
| Aug 12, 2025 | 3.21 | 3.48 | 3.16 | 3.44 | 3.44 | 9.21% | 5,944,912 |
| Aug 11, 2025 | 3.20 | 3.23 | 3.11 | 3.15 | 3.15 | 0.32% | 3,083,920 |
| Aug 8, 2025 | 3.20 | 3.29 | 3.12 | 3.14 | 3.09 | -2.79% | 4,467,336 |
| Aug 7, 2025 | 3.27 | 3.38 | 3.17 | 3.23 | 3.18 | - | 4,803,568 |
| Aug 6, 2025 | 3.37 | 3.38 | 3.11 | 3.23 | 3.18 | -3.00% | 5,653,141 |
| Aug 5, 2025 | 3.20 | 3.41 | 3.15 | 3.33 | 3.28 | 4.72% | 6,929,668 |
| Aug 4, 2025 | 3.45 | 3.62 | 3.16 | 3.18 | 3.13 | -6.47% | 9,331,523 |
| Aug 1, 2025 | 3.11 | 3.49 | 2.95 | 3.40 | 3.35 | 6.58% | 13,463,774 |
| Jul 31, 2025 | 4.45 | 4.46 | 3.00 | 3.19 | 3.14 | -37.94% | 27,239,170 |
| Jul 30, 2025 | 5.52 | 5.52 | 5.10 | 5.14 | 5.06 | -6.88% | 4,610,908 |
| Jul 29, 2025 | 5.76 | 5.80 | 5.51 | 5.52 | 5.43 | -3.83% | 2,221,479 |
| Jul 28, 2025 | 5.79 | 5.86 | 5.61 | 5.74 | 5.65 | -1.37% | 2,230,307 |
| Jul 25, 2025 | 5.65 | 5.87 | 5.60 | 5.82 | 5.73 | 3.56% | 4,055,673 |
| Jul 24, 2025 | 5.69 | 5.78 | 5.51 | 5.62 | 5.53 | -3.93% | 2,511,318 |
| Jul 23, 2025 | 5.70 | 5.97 | 5.67 | 5.85 | 5.76 | 4.46% | 2,639,683 |
| Jul 22, 2025 | 5.48 | 5.72 | 5.47 | 5.60 | 5.51 | 2.56% | 2,255,534 |
| Jul 21, 2025 | 5.55 | 5.71 | 5.44 | 5.46 | 5.38 | -1.09% | 1,618,171 |
| Jul 18, 2025 | 5.59 | 5.62 | 5.43 | 5.52 | 5.43 | -0.72% | 1,499,698 |
| Jul 17, 2025 | 5.36 | 5.59 | 5.36 | 5.56 | 5.47 | 3.73% | 2,777,975 |
| Jul 16, 2025 | 5.25 | 5.41 | 5.09 | 5.36 | 5.28 | 1.90% | 2,682,940 |
| Jul 15, 2025 | 5.60 | 5.68 | 5.25 | 5.26 | 5.18 | -5.40% | 2,035,324 |
| Jul 14, 2025 | 5.60 | 5.67 | 5.50 | 5.56 | 5.47 | -2.28% | 1,713,762 |
| Jul 11, 2025 | 5.60 | 5.75 | 5.51 | 5.69 | 5.60 | -0.52% | 1,736,844 |
| Jul 10, 2025 | 5.53 | 5.95 | 5.49 | 5.72 | 5.63 | 4.38% | 2,336,921 |
| Jul 9, 2025 | 5.73 | 5.79 | 5.47 | 5.48 | 5.39 | -3.18% | 2,305,740 |