Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
12.05
+0.05 (0.42%)
Nov 4, 2024, 4:00 PM EST - Market closed

Tronox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202412.1412.2711.8912.0012.00-0.99%658,937
Oct 31, 202412.1612.3412.1112.1212.12-1.22%863,408
Oct 30, 202412.0312.4512.0312.2712.271.49%1,173,757
Oct 29, 202412.2512.3012.0012.0912.09-2.18%778,392
Oct 28, 202412.3112.7912.2512.3612.36-0.40%1,315,351
Oct 25, 202412.3513.1012.2112.4112.41-7.66%2,748,401
Oct 24, 202413.7713.7713.1413.4413.440.15%1,533,245
Oct 23, 202413.2913.4413.1413.4213.42-1,034,587
Oct 22, 202413.4913.5413.2613.4213.42-1.40%880,702
Oct 21, 202414.3414.3513.6013.6113.61-5.35%899,384
Oct 18, 202414.7214.9314.3714.3814.38-1.30%711,913
Oct 17, 202414.6614.7714.3914.5714.57-0.07%1,039,584
Oct 16, 202414.4314.7914.4314.5814.582.75%741,930
Oct 15, 202414.2214.5214.1014.1914.19-1.25%762,928
Oct 14, 202414.5014.6614.2614.3714.37-2.58%716,298
Oct 11, 202414.3514.7814.1814.7514.752.79%817,388
Oct 10, 202414.4214.6313.9614.3514.355.13%1,015,593
Oct 9, 202413.6614.0013.6113.6513.65-0.58%598,371
Oct 8, 202414.0914.0913.5813.7313.73-3.31%646,331
Oct 7, 202414.0614.3014.0514.2014.20-599,528
Oct 4, 202414.4914.5914.0714.2014.200.78%452,809
Oct 3, 202414.2414.3213.9514.0914.09-2.89%576,025
Oct 2, 202414.0614.5414.0114.5114.513.27%1,284,402
Oct 1, 202414.5614.6414.0114.0514.05-3.96%1,437,738
Sep 30, 202414.3614.6414.3614.6314.630.90%1,358,610
Sep 27, 202414.7115.0714.4214.5014.50-0.62%1,083,890
Sep 26, 202413.7514.5913.6514.5914.5910.36%1,260,241
Sep 25, 202413.6313.7513.1913.2213.22-3.64%1,268,760
Sep 24, 202413.1213.7912.9813.7213.726.27%1,165,191
Sep 23, 202412.7112.9912.6312.9112.911.81%1,299,717
Sep 20, 202412.9012.9612.4712.6812.68-2.16%1,779,683
Sep 19, 202412.6912.9812.3712.9612.966.40%1,895,074
Sep 18, 202412.3012.7612.1712.1812.18-1.77%1,237,895
Sep 17, 202412.0712.4712.0012.4012.404.03%1,823,859
Sep 16, 202412.1812.4111.9111.9211.92-1.08%818,573
Sep 13, 202412.0412.2211.9012.0512.052.90%1,226,001
Sep 12, 202411.8311.8511.5411.7111.71-0.26%1,041,797
Sep 11, 202411.6811.8111.3711.7411.740.43%1,148,029
Sep 10, 202412.0912.1511.6511.6911.69-3.79%974,960
Sep 9, 202412.3512.4912.0812.1512.15-1.78%826,521
Sep 6, 202412.6112.7512.1712.3712.37-2.14%1,100,221
Sep 5, 202413.0013.0512.5712.6412.64-2.32%806,133
Sep 4, 202413.0913.2512.9212.9412.94-1.07%488,962
Sep 3, 202413.4113.6313.0113.0813.08-6.10%1,067,152
Aug 30, 202414.0514.1013.8013.9313.93-0.57%843,196
Aug 29, 202414.1714.2513.8614.0114.010.07%669,234
Aug 28, 202414.0014.1013.9114.0014.00-1.13%599,116
Aug 27, 202414.2914.2914.0214.1614.16-1.39%563,440
Aug 26, 202414.3914.7114.1814.3614.360.21%823,167
Aug 23, 202413.7414.3813.5714.3314.216.15%922,429
Aug 22, 202413.6813.7113.4813.5013.38-1.17%686,623
Aug 21, 202413.6213.7213.3913.6613.541.56%720,928
Aug 20, 202413.7213.7213.3513.4513.33-1.97%571,325
Aug 19, 202414.0014.1213.6413.7213.60-1.79%828,062
Aug 16, 202414.0914.2213.7913.9713.85-0.92%539,913
Aug 15, 202413.8514.1413.6414.1013.984.99%1,392,018
Aug 14, 202413.3813.4513.2113.4313.311.21%604,473
Aug 13, 202413.0913.3212.8913.2713.162.47%517,204
Aug 12, 202413.0013.1612.8012.9512.84-741,721
Aug 9, 202412.9813.1412.8412.9512.84-0.08%1,094,351
Aug 8, 202412.9213.1912.8812.9612.852.45%847,311
Aug 7, 202413.8013.9012.5812.6512.54-5.95%1,189,164
Aug 6, 202412.6713.8112.6013.4513.336.24%1,784,711
Aug 5, 202412.3713.1312.2512.6612.55-4.88%1,622,633
Aug 2, 202414.2514.2512.9113.3113.20-14.90%3,585,188
Aug 1, 202416.0216.4215.3615.6415.51-3.22%1,058,428
Jul 31, 202416.3716.5716.1616.1616.02-0.31%1,486,417
Jul 30, 202416.1916.4016.0216.2116.070.43%669,632
Jul 29, 202416.3116.5115.9716.1416.00-0.62%645,403
Jul 26, 202416.1316.4215.7716.2416.102.78%1,025,327
Jul 25, 202415.5715.9815.4815.8015.660.96%942,193
Jul 24, 202415.8215.9915.6315.6515.52-1.63%738,837
Jul 23, 202415.8316.0915.7115.9115.770.44%962,135
Jul 22, 202415.6715.9415.3615.8415.702.13%1,143,684
Jul 19, 202415.9116.0415.4815.5115.38-3.48%1,744,226
Jul 18, 202416.2916.4315.8316.0715.93-2.25%1,021,005
Jul 17, 202417.1417.4516.4116.4416.30-5.03%1,629,859
Jul 16, 202416.6717.4016.5817.3117.164.15%992,726
Jul 15, 202416.6416.9116.4816.6216.480.54%926,170
Jul 12, 202416.8916.9616.4716.5316.390.06%859,371
Jul 11, 202416.7216.9816.4216.5216.381.85%1,287,422
Jul 10, 202415.9216.2815.8516.2216.082.79%1,111,271
Jul 9, 202416.3316.4115.7015.7815.64-3.96%1,512,094
Jul 8, 202416.3716.5716.1716.4316.291.61%693,548
Jul 5, 202416.2616.2615.8816.1716.03-1.16%713,179
Jul 3, 202415.9616.4215.8716.3616.223.15%469,557
Jul 2, 202415.8616.0415.5615.8615.72-888,758
Jul 1, 202415.7115.9615.4815.8615.721.08%1,299,764
Jun 28, 202415.6915.9715.5015.6915.560.71%3,451,371
Jun 27, 202416.0616.0615.5215.5815.45-3.05%1,474,861
Jun 26, 202416.3716.3715.7616.0715.93-2.43%2,501,779
Jun 25, 202418.4218.4216.4416.4716.33-11.17%2,824,473
Jun 24, 202417.9418.7417.9218.5418.384.22%1,546,912
Jun 21, 202417.9918.0517.5617.7917.64-2.20%2,095,525
Jun 20, 202418.7518.8418.1518.1918.03-3.35%815,527
Jun 18, 202419.0719.2818.7618.8218.66-1.52%1,170,860
Jun 17, 202419.2819.4118.6919.1118.95-1.39%1,026,816
Jun 14, 202419.6219.8918.9419.3819.21-2.71%1,133,405
Jun 13, 202419.7020.2519.5719.9219.751.84%1,033,024
Jun 12, 202420.0420.2919.5119.5619.390.57%748,127