Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
11.68
+0.10 (0.86%)
Nov 20, 2024, 4:00 PM EST - Market closed
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.66 | 11.78 | 11.28 | 11.68 | 11.68 | 0.86% | 895,975 |
| 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 |
| Jul 31, 2024 | 16.37 | 16.57 | 16.16 | 16.16 | 15.85 | -0.31% | 1,486,417 |
| Jul 30, 2024 | 16.19 | 16.40 | 16.02 | 16.21 | 15.90 | 0.43% | 669,632 |
| Jul 29, 2024 | 16.31 | 16.51 | 15.97 | 16.14 | 15.83 | -0.62% | 645,403 |
| Jul 26, 2024 | 16.13 | 16.42 | 15.77 | 16.24 | 15.93 | 2.78% | 1,025,327 |
| Jul 25, 2024 | 15.57 | 15.98 | 15.48 | 15.80 | 15.50 | 0.96% | 942,193 |
| Jul 24, 2024 | 15.82 | 15.99 | 15.63 | 15.65 | 15.35 | -1.63% | 738,837 |
| Jul 23, 2024 | 15.83 | 16.09 | 15.71 | 15.91 | 15.61 | 0.44% | 962,135 |
| Jul 22, 2024 | 15.67 | 15.94 | 15.36 | 15.84 | 15.54 | 2.13% | 1,143,684 |
| Jul 19, 2024 | 15.91 | 16.04 | 15.48 | 15.51 | 15.22 | -3.48% | 1,744,226 |
| Jul 18, 2024 | 16.29 | 16.43 | 15.83 | 16.07 | 15.77 | -2.25% | 1,021,005 |
| Jul 17, 2024 | 17.14 | 17.45 | 16.41 | 16.44 | 16.13 | -5.03% | 1,629,859 |
| Jul 16, 2024 | 16.67 | 17.40 | 16.58 | 17.31 | 16.98 | 4.15% | 992,726 |
| Jul 15, 2024 | 16.64 | 16.91 | 16.48 | 16.62 | 16.30 | 0.54% | 926,170 |
| Jul 12, 2024 | 16.89 | 16.96 | 16.47 | 16.53 | 16.22 | 0.06% | 859,371 |
| Jul 11, 2024 | 16.72 | 16.98 | 16.42 | 16.52 | 16.21 | 1.85% | 1,287,422 |
| Jul 10, 2024 | 15.92 | 16.28 | 15.85 | 16.22 | 15.91 | 2.79% | 1,111,271 |
| Jul 9, 2024 | 16.33 | 16.41 | 15.70 | 15.78 | 15.48 | -3.96% | 1,512,094 |
| Jul 8, 2024 | 16.37 | 16.57 | 16.17 | 16.43 | 16.12 | 1.61% | 693,548 |
| Jul 5, 2024 | 16.26 | 16.26 | 15.88 | 16.17 | 15.86 | -1.16% | 713,179 |
| Jul 3, 2024 | 15.96 | 16.42 | 15.87 | 16.36 | 16.05 | 3.15% | 469,557 |
| Jul 2, 2024 | 15.86 | 16.04 | 15.56 | 15.86 | 15.56 | - | 888,758 |