Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
5.00
+0.39 (8.46%)
At close: Jan 6, 2026, 4:00 PM EST
5.00
0.00 (0.00%)
After-hours: Jan 6, 2026, 7:00 PM EST
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.80 | 5.01 | 4.63 | 5.00 | 5.00 | 8.46% | 4,138,519 |
| Jan 5, 2026 | 4.36 | 4.81 | 4.34 | 4.61 | 4.61 | 7.96% | 4,594,322 |
| Jan 2, 2026 | 4.32 | 4.43 | 4.24 | 4.27 | 4.27 | 2.40% | 2,367,757 |
| Dec 31, 2025 | 4.18 | 4.25 | 4.15 | 4.17 | 4.17 | -0.24% | 2,742,077 |
| Dec 30, 2025 | 4.20 | 4.30 | 4.15 | 4.18 | 4.18 | -0.24% | 2,942,188 |
| Dec 29, 2025 | 4.19 | 4.21 | 4.08 | 4.19 | 4.19 | -2.33% | 2,715,461 |
| Dec 26, 2025 | 4.25 | 4.31 | 4.22 | 4.29 | 4.29 | -0.46% | 1,959,758 |
| Dec 24, 2025 | 4.22 | 4.36 | 4.22 | 4.31 | 4.31 | 1.89% | 1,331,853 |
| Dec 23, 2025 | 4.33 | 4.41 | 4.23 | 4.23 | 4.23 | -3.20% | 2,122,157 |
| Dec 22, 2025 | 4.37 | 4.57 | 4.32 | 4.37 | 4.37 | 0.23% | 2,656,578 |
| Dec 19, 2025 | 4.42 | 4.53 | 4.27 | 4.36 | 4.36 | -2.24% | 9,204,776 |
| Dec 18, 2025 | 4.56 | 4.61 | 4.41 | 4.46 | 4.46 | 0.90% | 3,651,112 |
| Dec 17, 2025 | 4.43 | 4.54 | 4.37 | 4.42 | 4.42 | 0.23% | 3,702,103 |
| Dec 16, 2025 | 4.45 | 4.53 | 4.29 | 4.41 | 4.41 | -0.45% | 4,059,397 |
| Dec 15, 2025 | 4.67 | 4.68 | 4.32 | 4.43 | 4.43 | -5.14% | 4,870,833 |
| Dec 12, 2025 | 4.80 | 4.89 | 4.65 | 4.67 | 4.67 | -1.48% | 4,062,586 |
| Dec 11, 2025 | 4.50 | 4.88 | 4.45 | 4.74 | 4.74 | 4.87% | 4,110,514 |
| Dec 10, 2025 | 4.82 | 4.85 | 4.27 | 4.52 | 4.52 | -4.03% | 6,391,214 |
| Dec 9, 2025 | 4.65 | 5.25 | 4.30 | 4.71 | 4.71 | 25.60% | 30,114,426 |
| Dec 8, 2025 | 3.92 | 3.98 | 3.73 | 3.75 | 3.75 | -2.34% | 2,217,151 |
| Dec 5, 2025 | 3.88 | 4.04 | 3.82 | 3.84 | 3.84 | 0.26% | 2,173,866 |
| Dec 4, 2025 | 3.94 | 3.97 | 3.77 | 3.83 | 3.83 | -2.79% | 2,156,972 |
| Dec 3, 2025 | 3.85 | 4.01 | 3.84 | 3.94 | 3.94 | 2.34% | 2,797,385 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -1.03% | 1,954,762 |
| Dec 1, 2025 | 4.05 | 4.11 | 3.88 | 3.89 | 3.89 | -6.04% | 2,405,839 |
| Nov 28, 2025 | 3.99 | 4.14 | 3.99 | 4.14 | 4.14 | 4.28% | 1,872,750 |
| Nov 26, 2025 | 3.83 | 4.01 | 3.76 | 3.97 | 3.97 | 1.79% | 3,979,957 |
| Nov 25, 2025 | 3.46 | 3.94 | 3.40 | 3.90 | 3.90 | 15.04% | 4,860,489 |
| Nov 24, 2025 | 3.22 | 3.42 | 3.17 | 3.39 | 3.39 | 7.62% | 5,942,489 |
| Nov 21, 2025 | 2.91 | 3.18 | 2.91 | 3.15 | 3.15 | 9.38% | 5,093,023 |
| Nov 20, 2025 | 3.02 | 3.10 | 2.87 | 2.88 | 2.88 | -3.03% | 4,615,200 |
| Nov 19, 2025 | 3.09 | 3.18 | 2.96 | 2.97 | 2.97 | -3.57% | 3,553,189 |
| Nov 18, 2025 | 3.10 | 3.13 | 2.97 | 3.08 | 3.08 | -1.28% | 3,616,226 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.12 | 3.12 | 3.12 | -7.42% | 3,851,006 |
| Nov 14, 2025 | 3.35 | 3.42 | 3.32 | 3.37 | 3.37 | -2.88% | 2,857,595 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.45 | 3.47 | 3.47 | -3.61% | 3,707,054 |
| Nov 12, 2025 | 3.58 | 3.74 | 3.56 | 3.60 | 3.60 | 3.45% | 3,825,048 |
| Nov 11, 2025 | 3.63 | 3.74 | 3.44 | 3.48 | 3.48 | -3.60% | 5,177,354 |
| Nov 10, 2025 | 3.43 | 3.75 | 3.31 | 3.61 | 3.61 | 5.56% | 6,367,607 |
| Nov 7, 2025 | 3.14 | 3.45 | 3.09 | 3.42 | 3.37 | 7.89% | 6,053,610 |
| Nov 6, 2025 | 3.00 | 3.36 | 2.86 | 3.17 | 3.12 | -0.63% | 9,362,554 |
| Nov 5, 2025 | 3.20 | 3.29 | 3.13 | 3.19 | 3.14 | - | 6,061,168 |
| Nov 4, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | 3.14 | -3.63% | 2,687,055 |
| Nov 3, 2025 | 3.48 | 3.55 | 3.29 | 3.31 | 3.26 | -5.43% | 2,531,624 |
| Oct 31, 2025 | 3.65 | 3.69 | 3.50 | 3.50 | 3.45 | -2.51% | 2,629,944 |
| Oct 30, 2025 | 3.55 | 3.72 | 3.51 | 3.59 | 3.54 | -1.37% | 2,282,596 |
| Oct 29, 2025 | 3.62 | 3.73 | 3.56 | 3.64 | 3.59 | -1.89% | 2,636,644 |
| Oct 28, 2025 | 3.77 | 3.80 | 3.70 | 3.71 | 3.66 | -2.37% | 2,372,745 |
| Oct 27, 2025 | 3.89 | 3.91 | 3.68 | 3.80 | 3.74 | -0.78% | 2,479,146 |
| Oct 24, 2025 | 3.80 | 3.90 | 3.76 | 3.83 | 3.77 | 2.68% | 3,057,053 |