Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
8.82
+0.40 (4.75%)
At close: May 8, 2026, 4:00 PM EDT
8.97
+0.15 (1.67%)
After-hours: May 8, 2026, 7:54 PM EDT
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.59 | 9.15 | 8.59 | 8.82 | 8.82 | 4.75% | 3,463,964 |
| May 7, 2026 | 9.56 | 9.76 | 8.36 | 8.42 | 8.42 | -16.80% | 6,151,247 |
| May 6, 2026 | 10.00 | 10.39 | 9.83 | 10.12 | 10.12 | -3.44% | 5,367,981 |
| May 5, 2026 | 10.00 | 10.54 | 9.94 | 10.48 | 10.48 | 4.80% | 2,814,491 |
| May 4, 2026 | 10.30 | 10.43 | 9.76 | 10.00 | 10.00 | -3.19% | 3,786,181 |
| May 1, 2026 | 10.05 | 10.39 | 10.02 | 10.33 | 10.33 | 3.40% | 1,936,811 |
| Apr 30, 2026 | 9.73 | 10.21 | 9.70 | 9.99 | 9.99 | 3.42% | 2,494,081 |
| Apr 29, 2026 | 9.90 | 9.96 | 9.63 | 9.66 | 9.66 | -1.33% | 2,268,096 |
| Apr 28, 2026 | 9.82 | 10.04 | 9.62 | 9.79 | 9.79 | -3.45% | 2,796,734 |
| Apr 27, 2026 | 10.26 | 10.59 | 10.00 | 10.14 | 10.14 | 0.20% | 2,026,909 |
| Apr 24, 2026 | 9.61 | 10.21 | 9.40 | 10.12 | 10.12 | 7.20% | 4,004,118 |
| Apr 23, 2026 | 9.68 | 9.82 | 9.18 | 9.44 | 9.44 | -2.98% | 1,828,333 |
| Apr 22, 2026 | 9.79 | 9.95 | 9.39 | 9.73 | 9.73 | 1.35% | 2,079,200 |
| Apr 21, 2026 | 9.41 | 9.64 | 9.12 | 9.60 | 9.60 | 2.89% | 1,938,653 |
| Apr 20, 2026 | 9.12 | 9.38 | 9.02 | 9.33 | 9.33 | 2.30% | 1,725,429 |
| Apr 17, 2026 | 9.45 | 9.56 | 8.89 | 9.12 | 9.12 | -4.80% | 2,696,107 |
| Apr 16, 2026 | 9.35 | 9.70 | 9.27 | 9.58 | 9.58 | 3.23% | 3,280,765 |
| Apr 15, 2026 | 9.29 | 9.36 | 9.05 | 9.28 | 9.28 | - | 2,096,239 |
| Apr 14, 2026 | 9.56 | 9.68 | 9.21 | 9.28 | 9.28 | -2.42% | 2,302,221 |
| Apr 13, 2026 | 9.28 | 9.55 | 9.10 | 9.51 | 9.51 | 4.74% | 2,875,285 |
| Apr 10, 2026 | 9.00 | 9.35 | 8.88 | 9.08 | 9.08 | 2.02% | 2,406,425 |
| Apr 9, 2026 | 8.85 | 9.10 | 8.63 | 8.90 | 8.90 | -2.41% | 2,554,840 |
| Apr 8, 2026 | 9.31 | 9.31 | 8.45 | 9.12 | 9.12 | -2.25% | 3,808,075 |
| Apr 7, 2026 | 9.21 | 9.38 | 9.07 | 9.33 | 9.33 | 0.97% | 2,628,814 |
| Apr 6, 2026 | 9.32 | 9.47 | 9.01 | 9.24 | 9.24 | 0.65% | 1,762,874 |
| Apr 2, 2026 | 9.26 | 9.50 | 8.91 | 9.18 | 9.18 | -2.13% | 2,789,094 |
| Apr 1, 2026 | 9.75 | 9.92 | 9.11 | 9.38 | 9.38 | -3.99% | 4,488,482 |
| Mar 31, 2026 | 9.47 | 9.94 | 9.42 | 9.77 | 9.77 | 6.31% | 4,484,243 |
| Mar 30, 2026 | 9.30 | 9.53 | 9.04 | 9.19 | 9.19 | 0.77% | 3,574,913 |
| Mar 27, 2026 | 9.05 | 9.31 | 8.97 | 9.12 | 9.12 | 1.22% | 2,749,735 |
| Mar 26, 2026 | 8.75 | 9.29 | 8.74 | 9.01 | 9.01 | 0.90% | 4,117,719 |
| Mar 25, 2026 | 8.69 | 9.09 | 8.59 | 8.93 | 8.93 | 5.56% | 4,014,592 |
| Mar 24, 2026 | 7.20 | 8.57 | 7.19 | 8.46 | 8.46 | 15.10% | 4,514,937 |
| Mar 23, 2026 | 7.09 | 7.57 | 7.02 | 7.35 | 7.35 | 4.85% | 2,621,407 |
| Mar 20, 2026 | 7.39 | 7.48 | 6.84 | 7.01 | 7.01 | -4.88% | 3,843,342 |
| Mar 19, 2026 | 7.38 | 7.58 | 6.99 | 7.37 | 7.37 | -2.90% | 2,815,690 |
| Mar 18, 2026 | 7.78 | 7.92 | 7.53 | 7.59 | 7.59 | -3.19% | 4,082,174 |
| Mar 17, 2026 | 6.80 | 7.85 | 6.80 | 7.84 | 7.84 | 17.37% | 5,328,728 |
| Mar 16, 2026 | 7.11 | 7.17 | 6.67 | 6.68 | 6.68 | -4.30% | 2,674,262 |
| Mar 13, 2026 | 6.92 | 7.31 | 6.64 | 6.98 | 6.98 | 2.80% | 4,424,445 |
| Mar 12, 2026 | 6.65 | 6.83 | 6.49 | 6.79 | 6.79 | 0.44% | 2,572,383 |
| Mar 11, 2026 | 6.77 | 6.81 | 6.49 | 6.76 | 6.76 | -0.73% | 2,846,516 |
| Mar 10, 2026 | 6.79 | 7.07 | 6.71 | 6.81 | 6.81 | -0.73% | 3,024,466 |
| Mar 9, 2026 | 6.31 | 6.95 | 6.18 | 6.86 | 6.86 | 4.89% | 3,139,622 |
| Mar 6, 2026 | 7.16 | 7.16 | 6.35 | 6.54 | 6.54 | -10.16% | 6,113,194 |
| Mar 5, 2026 | 7.30 | 7.84 | 7.15 | 7.28 | 7.28 | -1.22% | 3,914,094 |
| Mar 4, 2026 | 7.15 | 7.42 | 6.92 | 7.37 | 7.37 | 6.04% | 1,869,998 |
| Mar 3, 2026 | 7.00 | 7.19 | 6.59 | 6.95 | 6.95 | -5.95% | 3,971,071 |
| Mar 2, 2026 | 7.20 | 7.49 | 6.96 | 7.39 | 7.39 | -1.20% | 2,223,723 |
| Feb 27, 2026 | 6.97 | 7.51 | 6.93 | 7.48 | 7.48 | 4.47% | 2,589,080 |