Tronox Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.02	10.39	10.00	10.29	10.29	0.39%	1,964,416
Dec 19, 2024	10.61	10.67	10.18	10.25	10.25	-2.66%	1,387,273
Dec 18, 2024	10.24	10.83	10.17	10.53	10.53	3.85%	2,102,139
Dec 17, 2024	10.33	10.39	10.00	10.14	10.14	-2.50%	1,180,141
Dec 16, 2024	10.56	10.63	10.40	10.40	10.40	-2.07%	1,039,775
Dec 13, 2024	10.59	10.67	10.39	10.62	10.62	-0.56%	952,393
Dec 12, 2024	10.86	11.11	10.68	10.68	10.68	-2.73%	859,339
Dec 11, 2024	11.58	11.58	10.95	10.98	10.98	-4.60%	1,077,942
Dec 10, 2024	11.93	11.93	11.26	11.51	11.51	-4.24%	2,173,929
Dec 9, 2024	11.95	12.39	11.92	12.02	12.02	3.44%	648,835
Dec 6, 2024	11.78	11.80	11.49	11.62	11.62	-0.43%	736,149
Dec 5, 2024	11.96	12.00	11.60	11.67	11.67	-2.42%	625,188
Dec 4, 2024	11.95	12.13	11.87	11.96	11.96	-0.17%	607,723
Dec 3, 2024	12.20	12.20	11.82	11.98	11.98	-0.75%	554,832
Dec 2, 2024	12.15	12.18	11.94	12.07	12.07	-0.25%	686,445
Nov 29, 2024	12.14	12.24	11.97	12.10	12.10	0.25%	398,392
Nov 27, 2024	12.23	12.52	12.01	12.07	12.07	-0.90%	507,139
Nov 26, 2024	12.34	12.42	11.87	12.18	12.18	-2.40%	850,428
Nov 25, 2024	12.48	12.72	12.44	12.48	12.48	1.55%	1,201,518
Nov 22, 2024	12.13	12.32	12.01	12.29	12.29	1.49%	650,297
Nov 21, 2024	11.72	12.13	11.63	12.11	12.11	3.68%	1,013,571
Nov 20, 2024	11.66	11.78	11.28	11.68	11.68	0.86%	895,990
Nov 19, 2024	10.92	11.71	10.91	11.58	11.58	4.51%	1,565,747
Nov 18, 2024	11.14	11.25	11.03	11.08	11.08	0.45%	957,616
Nov 15, 2024	11.08	11.11	10.93	11.03	11.03	1.38%	850,253
Nov 14, 2024	10.91	10.98	10.69	10.88	10.88	-0.27%	1,086,019
Nov 13, 2024	11.08	11.24	10.86	10.91	10.91	-1.27%	833,036
Nov 12, 2024	11.41	11.41	11.01	11.05	11.05	-4.00%	1,117,969
Nov 11, 2024	11.90	12.00	11.45	11.51	11.51	-2.62%	1,012,175
Nov 8, 2024	12.16	12.34	11.74	11.82	11.82	-5.89%	1,122,144
Nov 7, 2024	12.80	12.84	12.42	12.56	12.43	-0.71%	858,218
Nov 6, 2024	12.98	13.14	12.50	12.65	12.52	4.20%	3,200,261
Nov 5, 2024	11.94	12.18	11.76	12.14	12.01	0.75%	1,075,002
Nov 4, 2024	12.05	12.14	11.88	12.05	11.92	0.42%	1,036,988
Nov 1, 2024	12.14	12.27	11.89	12.00	11.87	-0.99%	658,937
Oct 31, 2024	12.16	12.34	12.11	12.12	11.99	-1.22%	863,408
Oct 30, 2024	12.03	12.45	12.03	12.27	12.14	1.49%	1,173,757
Oct 29, 2024	12.25	12.30	12.00	12.09	11.96	-2.18%	778,392
Oct 28, 2024	12.31	12.79	12.25	12.36	12.23	-0.40%	1,315,351
Oct 25, 2024	12.35	13.10	12.21	12.41	12.28	-7.66%	2,748,401
Oct 24, 2024	13.77	13.77	13.14	13.44	13.30	0.15%	1,533,245
Oct 23, 2024	13.29	13.44	13.14	13.42	13.28	-	1,034,587
Oct 22, 2024	13.49	13.54	13.26	13.42	13.28	-1.40%	880,702
Oct 21, 2024	14.34	14.35	13.60	13.61	13.47	-5.35%	899,384
Oct 18, 2024	14.72	14.93	14.37	14.38	14.23	-1.30%	711,913
Oct 17, 2024	14.66	14.77	14.39	14.57	14.42	-0.07%	1,039,584
Oct 16, 2024	14.43	14.79	14.43	14.58	14.43	2.75%	741,930
Oct 15, 2024	14.22	14.52	14.10	14.19	14.04	-1.25%	762,928
Oct 14, 2024	14.50	14.66	14.26	14.37	14.22	-2.58%	716,298
Oct 11, 2024	14.35	14.78	14.18	14.75	14.60	2.79%	817,388
Oct 10, 2024	14.42	14.63	13.96	14.35	14.20	5.13%	1,015,593
Oct 9, 2024	13.66	14.00	13.61	13.65	13.51	-0.58%	598,371
Oct 8, 2024	14.09	14.09	13.58	13.73	13.59	-3.31%	646,331
Oct 7, 2024	14.06	14.30	14.05	14.20	14.05	-	599,528
Oct 4, 2024	14.49	14.59	14.07	14.20	14.05	0.78%	452,809
Oct 3, 2024	14.24	14.32	13.95	14.09	13.94	-2.89%	576,025
Oct 2, 2024	14.06	14.54	14.01	14.51	14.36	3.27%	1,284,402
Oct 1, 2024	14.56	14.64	14.01	14.05	13.90	-3.96%	1,437,738
Sep 30, 2024	14.36	14.64	14.36	14.63	14.48	0.90%	1,358,610
Sep 27, 2024	14.71	15.07	14.42	14.50	14.35	-0.62%	1,083,890
Sep 26, 2024	13.75	14.59	13.65	14.59	14.44	10.36%	1,260,241
Sep 25, 2024	13.63	13.75	13.19	13.22	13.08	-3.64%	1,268,760
Sep 24, 2024	13.12	13.79	12.98	13.72	13.58	6.27%	1,165,191
Sep 23, 2024	12.71	12.99	12.63	12.91	12.78	1.81%	1,299,717
Sep 20, 2024	12.90	12.96	12.47	12.68	12.55	-2.16%	1,779,683
Sep 19, 2024	12.69	12.98	12.37	12.96	12.82	6.40%	1,895,074
Sep 18, 2024	12.30	12.76	12.17	12.18	12.05	-1.77%	1,237,895
Sep 17, 2024	12.07	12.47	12.00	12.40	12.27	4.03%	1,823,859
Sep 16, 2024	12.18	12.41	11.91	11.92	11.80	-1.08%	818,573
Sep 13, 2024	12.04	12.22	11.90	12.05	11.92	2.90%	1,226,001
Sep 12, 2024	11.83	11.85	11.54	11.71	11.59	-0.26%	1,041,797
Sep 11, 2024	11.68	11.81	11.37	11.74	11.62	0.43%	1,148,029
Sep 10, 2024	12.09	12.15	11.65	11.69	11.57	-3.79%	974,960
Sep 9, 2024	12.35	12.49	12.08	12.15	12.02	-1.78%	826,521
Sep 6, 2024	12.61	12.75	12.17	12.37	12.24	-2.14%	1,100,221
Sep 5, 2024	13.00	13.05	12.57	12.64	12.51	-2.32%	806,133
Sep 4, 2024	13.09	13.25	12.92	12.94	12.81	-1.07%	488,962
Sep 3, 2024	13.41	13.63	13.01	13.08	12.94	-6.10%	1,067,152
Aug 30, 2024	14.05	14.10	13.80	13.93	13.78	-0.57%	843,196
Aug 29, 2024	14.17	14.25	13.86	14.01	13.86	0.07%	669,234
Aug 28, 2024	14.00	14.10	13.91	14.00	13.85	-1.13%	599,116
Aug 27, 2024	14.29	14.29	14.02	14.16	14.01	-1.39%	563,440
Aug 26, 2024	14.39	14.71	14.18	14.36	14.21	0.21%	823,167
Aug 23, 2024	13.74	14.38	13.57	14.33	14.06	6.15%	922,429
Aug 22, 2024	13.68	13.71	13.48	13.50	13.24	-1.17%	686,623
Aug 21, 2024	13.62	13.72	13.39	13.66	13.40	1.56%	720,928
Aug 20, 2024	13.72	13.72	13.35	13.45	13.19	-1.97%	571,325
Aug 19, 2024	14.00	14.12	13.64	13.72	13.46	-1.79%	828,062
Aug 16, 2024	14.09	14.22	13.79	13.97	13.71	-0.92%	539,913
Aug 15, 2024	13.85	14.14	13.64	14.10	13.83	4.99%	1,392,018
Aug 14, 2024	13.38	13.45	13.21	13.43	13.18	1.21%	604,473
Aug 13, 2024	13.09	13.32	12.89	13.27	13.02	2.47%	517,204
Aug 12, 2024	13.00	13.16	12.80	12.95	12.70	-	741,721
Aug 9, 2024	12.98	13.14	12.84	12.95	12.70	-0.08%	1,094,351
Aug 8, 2024	12.92	13.19	12.88	12.96	12.71	2.45%	847,311
Aug 7, 2024	13.80	13.90	12.58	12.65	12.41	-5.95%	1,189,164
Aug 6, 2024	12.67	13.81	12.60	13.45	13.19	6.24%	1,784,711
Aug 5, 2024	12.37	13.13	12.25	12.66	12.42	-4.88%	1,622,633
Aug 2, 2024	14.25	14.25	12.91	13.31	13.06	-14.90%	3,585,188
Aug 1, 2024	16.02	16.42	15.36	15.64	15.34	-3.22%	1,058,428