Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
9.97
+0.01 (0.10%)
Jan 17, 2025, 4:00 PM EST - Market closed
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 10.08 | 10.21 | 9.89 | 9.97 | 9.97 | 0.10% | 911,732 |
| Jan 16, 2025 | 9.75 | 9.97 | 9.74 | 9.96 | 9.96 | 1.53% | 665,650 |
| Jan 15, 2025 | 10.04 | 10.15 | 9.75 | 9.81 | 9.81 | 0.41% | 779,365 |
| Jan 14, 2025 | 9.46 | 9.82 | 9.40 | 9.77 | 9.77 | 4.38% | 1,378,430 |
| Jan 13, 2025 | 8.96 | 9.36 | 8.73 | 9.36 | 9.36 | 3.20% | 1,863,746 |
| Jan 10, 2025 | 9.00 | 9.21 | 8.94 | 9.07 | 9.07 | -1.20% | 1,187,811 |
| Jan 8, 2025 | 9.38 | 9.46 | 8.99 | 9.18 | 9.18 | -2.86% | 1,470,065 |
| Jan 7, 2025 | 9.55 | 9.72 | 9.40 | 9.45 | 9.45 | -1.25% | 1,336,314 |
| Jan 6, 2025 | 9.66 | 9.87 | 9.43 | 9.57 | 9.57 | 0.84% | 1,071,903 |
| Jan 3, 2025 | 9.75 | 9.75 | 9.47 | 9.49 | 9.49 | -2.47% | 1,230,626 |
| Jan 2, 2025 | 10.17 | 10.26 | 9.73 | 9.73 | 9.73 | -3.38% | 1,181,476 |
| Dec 31, 2024 | 9.91 | 10.15 | 9.91 | 10.07 | 10.07 | 1.92% | 1,148,852 |
| Dec 30, 2024 | 10.08 | 10.08 | 9.87 | 9.88 | 9.88 | -2.47% | 767,690 |
| Dec 27, 2024 | 10.32 | 10.51 | 10.08 | 10.13 | 10.13 | -2.60% | 435,847 |
| Dec 26, 2024 | 10.40 | 10.57 | 10.29 | 10.40 | 10.40 | 0.29% | 441,873 |
| Dec 24, 2024 | 10.24 | 10.41 | 10.18 | 10.37 | 10.37 | 0.78% | 270,542 |
| Dec 23, 2024 | 10.25 | 10.41 | 10.05 | 10.29 | 10.29 | - | 712,225 |
| 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 |