Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
5.60
-0.11 (-1.93%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Tronox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.685.725.565.605.60-1.93%1,999,161
Apr 24, 20255.475.785.375.715.715.74%3,558,391
Apr 23, 20255.715.945.385.405.40-0.37%2,336,730
Apr 22, 20255.265.515.225.425.425.45%3,059,006
Apr 21, 20255.185.275.095.145.14-2.10%2,989,448
Apr 17, 20255.235.435.195.255.251.35%2,277,724
Apr 16, 20255.215.385.075.185.18-1.33%2,737,303
Apr 15, 20255.405.525.205.255.25-3.49%2,355,348
Apr 14, 20255.415.575.275.445.444.02%2,305,151
Apr 11, 20255.015.304.855.235.233.98%2,489,734
Apr 10, 20255.235.234.835.035.03-6.68%2,748,254
Apr 9, 20254.415.534.355.395.3919.51%6,449,554
Apr 8, 20255.235.274.444.514.51-7.96%5,340,990
Apr 7, 20255.115.464.754.904.90-6.84%6,349,801
Apr 4, 20255.625.625.075.265.26-9.00%5,124,839
Apr 3, 20256.706.705.775.785.78-15.87%2,654,428
Apr 2, 20256.646.886.586.876.871.48%1,744,841
Apr 1, 20257.017.056.596.776.77-3.84%2,534,069
Mar 31, 20257.087.206.957.047.04-2.90%1,536,132
Mar 28, 20257.247.387.087.257.25-0.28%2,679,431
Mar 27, 20257.077.296.907.277.272.25%1,562,270
Mar 26, 20257.277.407.007.117.11-1.93%1,561,226
Mar 25, 20257.367.447.247.257.25-1.63%1,358,733
Mar 24, 20257.337.417.267.377.371.80%1,251,168
Mar 21, 20257.257.307.027.247.24-2.29%2,892,030
Mar 20, 20257.267.587.217.417.41-0.13%1,030,727
Mar 19, 20257.457.537.247.427.422.06%1,483,123
Mar 18, 20257.357.397.087.277.27-0.27%1,754,198
Mar 17, 20257.137.557.107.297.292.97%2,978,595
Mar 14, 20256.977.136.937.087.083.81%1,458,709
Mar 13, 20256.867.036.666.826.82-1.73%1,143,577
Mar 12, 20256.947.026.826.946.940.73%1,871,649
Mar 11, 20257.347.406.866.896.89-5.62%3,133,072
Mar 10, 20257.567.927.297.307.30-4.45%1,839,031
Mar 7, 20257.277.707.187.647.644.37%2,685,772
Mar 6, 20257.197.427.067.327.321.24%1,529,013
Mar 5, 20257.067.246.917.237.235.24%2,484,740
Mar 4, 20256.887.006.646.876.87-2.14%3,328,109
Mar 3, 20257.827.826.977.027.02-9.54%2,334,282
Feb 28, 20257.767.867.727.767.620.26%1,548,138
Feb 27, 20257.948.027.747.747.61-2.64%4,146,359
Feb 26, 20257.978.217.887.957.811.15%1,653,763
Feb 25, 20258.008.167.817.867.72-1.63%1,576,903
Feb 24, 20257.868.037.767.997.851.91%1,655,725
Feb 21, 20258.238.317.827.847.70-2.97%2,255,890
Feb 20, 20258.108.457.958.087.940.25%3,076,723
Feb 19, 20257.868.287.738.067.920.50%3,513,810
Feb 18, 20257.908.157.858.027.882.43%2,705,506
Feb 14, 20258.909.017.727.837.69-10.51%3,549,162
Feb 13, 20259.369.538.298.758.60-10.99%3,823,564