Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
3.190
-0.120 (-3.63%)
At close: Nov 4, 2025, 4:00 PM EST
3.200
+0.010 (0.31%)
After-hours: Nov 4, 2025, 7:00 PM EST
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | 3.19 | -3.63% | 2,684,174 |
| Nov 3, 2025 | 3.48 | 3.55 | 3.29 | 3.31 | 3.31 | -5.43% | 2,531,624 |
| Oct 31, 2025 | 3.65 | 3.69 | 3.50 | 3.50 | 3.50 | -2.51% | 2,629,944 |
| Oct 30, 2025 | 3.55 | 3.72 | 3.51 | 3.59 | 3.59 | -1.37% | 2,282,596 |
| Oct 29, 2025 | 3.62 | 3.73 | 3.56 | 3.64 | 3.64 | -1.89% | 2,636,644 |
| Oct 28, 2025 | 3.77 | 3.80 | 3.70 | 3.71 | 3.71 | -2.37% | 2,372,745 |
| Oct 27, 2025 | 3.89 | 3.91 | 3.68 | 3.80 | 3.80 | -0.78% | 2,479,146 |
| Oct 24, 2025 | 3.80 | 3.90 | 3.76 | 3.83 | 3.83 | 2.68% | 3,057,053 |
| Oct 23, 2025 | 3.62 | 3.80 | 3.62 | 3.73 | 3.73 | 5.67% | 3,159,943 |
| Oct 22, 2025 | 3.66 | 3.69 | 3.48 | 3.53 | 3.53 | -4.59% | 2,926,758 |
| Oct 21, 2025 | 3.65 | 3.75 | 3.62 | 3.70 | 3.70 | 0.82% | 2,526,179 |
| Oct 20, 2025 | 3.57 | 3.70 | 3.53 | 3.67 | 3.67 | 4.56% | 4,054,557 |
| Oct 17, 2025 | 3.66 | 3.75 | 3.48 | 3.51 | 3.51 | -4.62% | 3,773,701 |
| Oct 16, 2025 | 3.89 | 3.90 | 3.50 | 3.68 | 3.68 | -5.88% | 5,221,229 |
| Oct 15, 2025 | 4.18 | 4.29 | 3.87 | 3.91 | 3.91 | -3.46% | 5,146,235 |
| Oct 14, 2025 | 3.68 | 4.08 | 3.51 | 4.05 | 4.05 | 11.57% | 7,858,961 |
| Oct 13, 2025 | 3.49 | 3.70 | 3.38 | 3.63 | 3.63 | 9.67% | 6,638,775 |
| Oct 10, 2025 | 3.54 | 3.63 | 3.30 | 3.31 | 3.31 | -5.43% | 5,127,274 |
| Oct 9, 2025 | 3.70 | 3.75 | 3.50 | 3.50 | 3.50 | -5.15% | 4,305,929 |
| Oct 8, 2025 | 3.85 | 3.87 | 3.67 | 3.69 | 3.69 | -3.15% | 4,246,241 |
| Oct 7, 2025 | 4.03 | 4.03 | 3.79 | 3.81 | 3.81 | -4.51% | 3,073,578 |
| Oct 6, 2025 | 4.13 | 4.15 | 3.95 | 3.99 | 3.99 | -2.44% | 2,854,296 |
| Oct 3, 2025 | 3.87 | 4.13 | 3.82 | 4.09 | 4.09 | 0.74% | 3,289,937 |
| Oct 2, 2025 | 3.95 | 4.10 | 3.91 | 4.06 | 4.06 | 3.84% | 2,491,088 |
| Oct 1, 2025 | 3.99 | 4.11 | 3.90 | 3.91 | 3.91 | -2.74% | 3,840,655 |
| Sep 30, 2025 | 4.06 | 4.10 | 3.88 | 4.02 | 4.02 | -2.90% | 3,385,807 |
| Sep 29, 2025 | 4.06 | 4.18 | 4.00 | 4.14 | 4.14 | 2.48% | 6,625,962 |
| Sep 26, 2025 | 3.87 | 4.09 | 3.80 | 4.04 | 4.04 | 3.59% | 3,835,385 |
| Sep 25, 2025 | 4.28 | 4.30 | 3.88 | 3.90 | 3.90 | -11.56% | 5,739,827 |
| Sep 24, 2025 | 4.62 | 4.76 | 4.23 | 4.41 | 4.41 | -3.71% | 6,742,457 |
| Sep 23, 2025 | 4.78 | 4.88 | 4.57 | 4.58 | 4.58 | -3.78% | 2,842,470 |
| Sep 22, 2025 | 4.81 | 4.82 | 4.65 | 4.76 | 4.76 | -1.86% | 3,721,375 |
| Sep 19, 2025 | 5.06 | 5.08 | 4.84 | 4.85 | 4.85 | -4.15% | 7,534,317 |
| Sep 18, 2025 | 5.08 | 5.21 | 5.00 | 5.06 | 5.06 | 1.81% | 5,376,143 |
| Sep 17, 2025 | 5.00 | 5.27 | 4.85 | 4.97 | 4.97 | 0.40% | 4,005,237 |
| Sep 16, 2025 | 4.99 | 5.09 | 4.84 | 4.95 | 4.95 | 0.20% | 3,701,948 |
| Sep 15, 2025 | 4.97 | 5.08 | 4.87 | 4.94 | 4.94 | 2.07% | 3,035,442 |
| Sep 12, 2025 | 4.75 | 4.91 | 4.67 | 4.84 | 4.84 | -3.20% | 4,320,030 |
| Sep 11, 2025 | 4.76 | 5.04 | 4.72 | 5.00 | 5.00 | 5.04% | 3,151,960 |
| Sep 10, 2025 | 4.80 | 5.04 | 4.72 | 4.76 | 4.76 | - | 3,442,512 |
| Sep 9, 2025 | 4.53 | 4.77 | 4.48 | 4.76 | 4.76 | 5.31% | 3,295,366 |
| Sep 8, 2025 | 4.49 | 4.54 | 4.29 | 4.52 | 4.52 | 0.89% | 2,414,706 |
| Sep 5, 2025 | 4.24 | 4.65 | 4.22 | 4.48 | 4.48 | 7.18% | 4,255,838 |
| Sep 4, 2025 | 4.13 | 4.24 | 4.02 | 4.18 | 4.18 | 0.48% | 2,124,905 |
| Sep 3, 2025 | 4.09 | 4.26 | 4.02 | 4.16 | 4.16 | 0.24% | 2,738,185 |
| Sep 2, 2025 | 4.13 | 4.17 | 3.97 | 4.15 | 4.15 | -3.04% | 3,253,981 |
| Aug 29, 2025 | 4.15 | 4.33 | 4.12 | 4.28 | 4.28 | 3.13% | 3,492,297 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | - | 1,992,312 |
| Aug 27, 2025 | 4.08 | 4.18 | 4.04 | 4.15 | 4.15 | 0.73% | 2,169,535 |
| Aug 26, 2025 | 4.21 | 4.28 | 4.07 | 4.12 | 4.12 | -3.06% | 3,454,406 |