Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
7.77
+0.17 (2.24%)
Feb 18, 2026, 2:34 PM EST - Market open
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 7.64 | 8.02 | 7.60 | 7.78 | - | 2.37% | 3,185,526 |
| Feb 17, 2026 | 7.72 | 7.97 | 7.45 | 7.60 | 7.60 | -3.18% | 4,083,546 |
| Feb 13, 2026 | 7.85 | 8.08 | 7.64 | 7.85 | 7.85 | -0.13% | 4,076,748 |
| Feb 12, 2026 | 8.49 | 8.80 | 7.77 | 7.86 | 7.86 | -6.54% | 5,179,733 |
| Feb 11, 2026 | 7.89 | 8.45 | 7.89 | 8.41 | 8.41 | 7.00% | 3,357,008 |
| Feb 10, 2026 | 7.57 | 8.11 | 7.52 | 7.86 | 7.86 | 5.08% | 5,189,644 |
| Feb 9, 2026 | 7.46 | 7.71 | 7.27 | 7.48 | 7.48 | 0.27% | 2,242,052 |
| Feb 6, 2026 | 7.00 | 7.59 | 7.00 | 7.46 | 7.46 | 7.96% | 3,598,105 |
| Feb 5, 2026 | 7.21 | 7.33 | 6.86 | 6.91 | 6.91 | -7.25% | 4,849,704 |
| Feb 4, 2026 | 7.03 | 7.55 | 6.95 | 7.45 | 7.45 | 7.04% | 4,316,425 |
| Feb 3, 2026 | 6.58 | 7.01 | 6.43 | 6.96 | 6.96 | 9.43% | 4,203,158 |
| Feb 2, 2026 | 6.03 | 6.48 | 5.97 | 6.36 | 6.36 | 4.95% | 3,364,179 |
| Jan 30, 2026 | 6.45 | 6.55 | 6.02 | 6.06 | 6.06 | -8.87% | 3,827,392 |
| Jan 29, 2026 | 6.59 | 6.67 | 6.13 | 6.65 | 6.65 | 1.84% | 3,600,411 |
| Jan 28, 2026 | 6.60 | 6.69 | 6.35 | 6.53 | 6.53 | 0.62% | 2,647,742 |
| Jan 27, 2026 | 6.65 | 6.71 | 6.46 | 6.49 | 6.49 | -0.76% | 2,774,116 |
| Jan 26, 2026 | 6.54 | 6.96 | 6.29 | 6.54 | 6.54 | 3.97% | 4,640,658 |
| Jan 23, 2026 | 6.44 | 6.53 | 6.27 | 6.29 | 6.29 | -2.78% | 1,840,544 |
| Jan 22, 2026 | 6.31 | 6.61 | 6.30 | 6.47 | 6.47 | 4.86% | 4,047,222 |
| Jan 21, 2026 | 5.85 | 6.20 | 5.76 | 6.17 | 6.17 | 11.37% | 3,609,845 |
| Jan 20, 2026 | 5.46 | 5.58 | 5.39 | 5.54 | 5.54 | -3.15% | 3,024,952 |
| Jan 16, 2026 | 5.75 | 5.88 | 5.67 | 5.72 | 5.72 | -2.22% | 3,224,842 |
| Jan 15, 2026 | 5.72 | 5.90 | 5.57 | 5.85 | 5.85 | 2.27% | 3,899,909 |
| Jan 14, 2026 | 5.51 | 5.78 | 5.44 | 5.72 | 5.72 | 3.06% | 3,200,557 |
| Jan 13, 2026 | 5.67 | 5.74 | 5.47 | 5.55 | 5.55 | -2.12% | 3,544,741 |
| Jan 12, 2026 | 5.63 | 5.84 | 5.50 | 5.67 | 5.67 | 0.71% | 3,131,505 |
| Jan 9, 2026 | 5.39 | 5.74 | 5.22 | 5.63 | 5.63 | 6.03% | 5,170,186 |
| Jan 8, 2026 | 5.00 | 5.53 | 4.85 | 5.31 | 5.31 | 4.53% | 4,764,558 |
| Jan 7, 2026 | 5.02 | 5.25 | 4.81 | 5.08 | 5.08 | 1.60% | 4,030,654 |
| 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 |