Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
5.46
-0.06 (-1.09%)
Jul 21, 2025, 4:00 PM - Market closed
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.55 | 5.71 | 5.44 | 5.46 | 5.46 | -1.09% | 1,618,171 |
| Jul 18, 2025 | 5.59 | 5.62 | 5.43 | 5.52 | 5.52 | -0.72% | 1,499,698 |
| Jul 17, 2025 | 5.36 | 5.59 | 5.36 | 5.56 | 5.56 | 3.73% | 2,777,975 |
| Jul 16, 2025 | 5.25 | 5.41 | 5.09 | 5.36 | 5.36 | 1.90% | 2,682,940 |
| Jul 15, 2025 | 5.60 | 5.68 | 5.25 | 5.26 | 5.26 | -5.40% | 2,035,324 |
| Jul 14, 2025 | 5.60 | 5.67 | 5.50 | 5.56 | 5.56 | -2.28% | 1,713,762 |
| Jul 11, 2025 | 5.60 | 5.75 | 5.51 | 5.69 | 5.69 | -0.52% | 1,736,844 |
| Jul 10, 2025 | 5.53 | 5.95 | 5.49 | 5.72 | 5.72 | 4.38% | 2,336,921 |
| Jul 9, 2025 | 5.73 | 5.79 | 5.47 | 5.48 | 5.48 | -3.18% | 2,305,740 |
| Jul 8, 2025 | 5.34 | 5.85 | 5.29 | 5.66 | 5.66 | 8.22% | 2,589,482 |
| Jul 7, 2025 | 5.47 | 5.61 | 5.20 | 5.23 | 5.23 | -6.27% | 2,618,843 |
| Jul 3, 2025 | 5.62 | 5.75 | 5.51 | 5.58 | 5.58 | 0.90% | 1,690,451 |
| Jul 2, 2025 | 5.51 | 5.57 | 5.34 | 5.53 | 5.53 | 2.41% | 3,283,909 |
| Jul 1, 2025 | 5.11 | 5.51 | 4.99 | 5.40 | 5.40 | 6.51% | 3,964,911 |
| Jun 30, 2025 | 5.03 | 5.23 | 4.90 | 5.07 | 5.07 | -10.11% | 7,013,242 |
| Jun 27, 2025 | 5.63 | 5.76 | 5.49 | 5.64 | 5.64 | 0.18% | 3,376,265 |
| Jun 26, 2025 | 5.50 | 5.70 | 5.47 | 5.63 | 5.63 | 4.07% | 1,747,080 |
| Jun 25, 2025 | 5.45 | 5.53 | 5.32 | 5.41 | 5.41 | -1.10% | 2,006,811 |
| Jun 24, 2025 | 5.30 | 5.52 | 5.29 | 5.47 | 5.47 | 5.19% | 2,140,925 |
| Jun 23, 2025 | 5.22 | 5.29 | 4.96 | 5.20 | 5.20 | -0.95% | 2,378,350 |
| Jun 20, 2025 | 5.55 | 5.57 | 5.25 | 5.25 | 5.25 | -4.55% | 2,541,957 |
| Jun 18, 2025 | 5.45 | 5.71 | 5.41 | 5.50 | 5.50 | 0.18% | 2,530,950 |
| Jun 17, 2025 | 5.53 | 5.63 | 5.45 | 5.49 | 5.49 | -1.79% | 2,683,308 |
| Jun 16, 2025 | 5.71 | 5.76 | 5.59 | 5.59 | 5.59 | 0.54% | 1,493,315 |
| Jun 13, 2025 | 5.65 | 5.86 | 5.53 | 5.56 | 5.56 | -3.97% | 2,120,166 |
| Jun 12, 2025 | 5.86 | 5.96 | 5.70 | 5.79 | 5.79 | -3.66% | 2,089,335 |
| Jun 11, 2025 | 6.19 | 6.19 | 5.98 | 6.01 | 6.01 | -1.80% | 1,892,449 |
| Jun 10, 2025 | 6.07 | 6.24 | 5.94 | 6.12 | 6.12 | 2.17% | 1,774,646 |
| Jun 9, 2025 | 6.04 | 6.14 | 5.91 | 5.99 | 5.99 | 2.04% | 2,292,354 |
| Jun 6, 2025 | 5.87 | 6.03 | 5.81 | 5.87 | 5.87 | 2.62% | 1,794,382 |
| Jun 5, 2025 | 5.76 | 5.93 | 5.65 | 5.72 | 5.72 | 0.35% | 2,300,154 |
| Jun 4, 2025 | 5.68 | 5.78 | 5.61 | 5.70 | 5.70 | 0.88% | 2,852,183 |
| Jun 3, 2025 | 5.36 | 5.73 | 5.22 | 5.65 | 5.65 | 5.02% | 2,535,325 |
| Jun 2, 2025 | 5.66 | 5.71 | 5.30 | 5.38 | 5.38 | -5.28% | 4,999,378 |
| May 30, 2025 | 5.50 | 5.76 | 5.34 | 5.68 | 5.68 | 11.37% | 8,165,424 |
| May 29, 2025 | 4.92 | 5.11 | 4.82 | 5.10 | 5.10 | 5.81% | 5,143,092 |
| May 28, 2025 | 5.08 | 5.10 | 4.81 | 4.82 | 4.82 | -5.86% | 2,497,562 |
| May 27, 2025 | 4.85 | 5.12 | 4.83 | 5.12 | 5.12 | 8.02% | 3,833,779 |
| May 23, 2025 | 4.80 | 4.86 | 4.68 | 4.74 | 4.74 | -4.44% | 3,335,353 |
| May 22, 2025 | 4.85 | 5.03 | 4.80 | 4.96 | 4.96 | 1.22% | 3,881,578 |
| May 21, 2025 | 5.20 | 5.21 | 4.87 | 4.90 | 4.90 | -7.02% | 3,183,668 |
| May 20, 2025 | 5.25 | 5.41 | 5.18 | 5.27 | 5.27 | -0.57% | 2,643,680 |
| May 19, 2025 | 5.17 | 5.43 | 5.07 | 5.30 | 5.30 | -2.21% | 3,794,426 |
| May 16, 2025 | 5.36 | 5.48 | 5.19 | 5.42 | 5.30 | 0.74% | 4,227,737 |
| May 15, 2025 | 5.46 | 5.46 | 5.26 | 5.38 | 5.26 | -3.24% | 3,129,574 |
| May 14, 2025 | 5.62 | 5.67 | 5.42 | 5.56 | 5.43 | -2.28% | 4,683,462 |
| May 13, 2025 | 5.79 | 5.88 | 5.65 | 5.69 | 5.56 | -1.39% | 3,149,292 |
| May 12, 2025 | 5.71 | 5.93 | 5.62 | 5.77 | 5.64 | 9.90% | 3,613,903 |
| May 9, 2025 | 5.29 | 5.40 | 5.20 | 5.25 | 5.13 | 2.54% | 3,196,183 |
| May 8, 2025 | 4.98 | 5.17 | 4.93 | 5.12 | 5.00 | 4.28% | 6,364,062 |