Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
2.510
-0.100 (-3.83%)
At close: Nov 6, 2026, 4:00 PM EST
2.550
+0.040 (1.59%)
After-hours: Nov 6, 2026, 7:30 PM EST
Tronox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.57 | 2.60 | 2.42 | 2.51 | 2.51 | -3.83% | 6,044,017 |
| Nov 5, 2026 | 3.26 | 3.55 | 2.57 | 2.61 | 2.61 | -26.48% | 6,246,896 |
| Nov 4, 2026 | 3.54 | 3.71 | 3.48 | 3.55 | 3.55 | 4.41% | 4,502,380 |
| Nov 3, 2026 | 3.52 | 3.54 | 3.36 | 3.40 | 3.40 | -1.73% | 2,781,148 |
| Nov 2, 2026 | 3.68 | 3.68 | 3.45 | 3.46 | 3.46 | -3.89% | 1,747,164 |
| Oct 30, 2026 | 3.64 | 3.71 | 3.53 | 3.60 | 3.60 | -2.44% | 1,530,598 |
| Oct 29, 2026 | 3.78 | 3.78 | 3.60 | 3.69 | 3.69 | -0.81% | 2,492,945 |
| Oct 28, 2026 | 3.70 | 3.80 | 3.62 | 3.72 | 3.72 | 1.09% | 2,312,941 |
| Oct 27, 2026 | 3.52 | 3.74 | 3.49 | 3.68 | 3.68 | 6.05% | 3,359,296 |
| Oct 26, 2026 | 3.47 | 3.76 | 3.45 | 3.47 | 3.47 | 0.29% | 3,175,690 |
| Oct 23, 2026 | 3.44 | 3.50 | 3.26 | 3.46 | 3.46 | -0.57% | 2,683,316 |
| Oct 22, 2026 | 3.21 | 3.48 | 3.20 | 3.48 | 3.48 | 6.75% | 2,248,731 |
| Oct 21, 2026 | 3.38 | 3.41 | 3.20 | 3.26 | 3.26 | -3.83% | 2,684,978 |
| Oct 20, 2026 | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | 0.59% | 2,355,243 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.30 | 3.37 | 3.37 | -2.88% | 1,679,757 |
| Oct 16, 2026 | 3.53 | 3.60 | 3.40 | 3.47 | 3.47 | -1.98% | 1,518,764 |
| Oct 15, 2026 | 3.40 | 3.59 | 3.35 | 3.54 | 3.54 | 2.61% | 2,252,576 |
| Oct 14, 2026 | 3.40 | 3.50 | 3.37 | 3.45 | 3.45 | -1.43% | 2,407,637 |
| Oct 13, 2026 | 3.51 | 3.56 | 3.43 | 3.50 | 3.50 | 0.57% | 1,839,915 |
| Oct 12, 2026 | 3.55 | 3.57 | 3.35 | 3.48 | 3.48 | -4.13% | 3,175,191 |
| Oct 9, 2026 | 3.78 | 3.88 | 3.62 | 3.63 | 3.63 | -3.97% | 1,726,054 |
| Oct 8, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 1.89% | 2,305,071 |
| Oct 7, 2026 | 3.88 | 3.91 | 3.66 | 3.71 | 3.71 | -4.13% | 2,076,096 |
| Oct 6, 2026 | 3.93 | 3.96 | 3.87 | 3.87 | 3.87 | -1.02% | 1,230,987 |
| Oct 5, 2026 | 3.90 | 3.94 | 3.79 | 3.91 | 3.91 | -0.51% | 1,593,710 |
| Oct 2, 2026 | 3.90 | 3.97 | 3.85 | 3.93 | 3.93 | 2.88% | 1,306,311 |
| Oct 1, 2026 | 3.89 | 3.92 | 3.70 | 3.82 | 3.82 | -3.29% | 3,523,808 |
| Sep 30, 2026 | 3.98 | 4.05 | 3.88 | 3.95 | 3.95 | -1.00% | 2,323,185 |
| Sep 29, 2026 | 3.95 | 4.19 | 3.93 | 3.99 | 3.99 | 0.50% | 2,305,599 |
| Sep 28, 2026 | 4.03 | 4.08 | 3.91 | 3.97 | 3.97 | -1.49% | 1,690,266 |
| Sep 25, 2026 | 4.05 | 4.15 | 3.98 | 4.03 | 4.03 | - | 1,684,263 |
| Sep 24, 2026 | 4.21 | 4.30 | 4.02 | 4.03 | 4.03 | -6.28% | 2,000,527 |
| Sep 23, 2026 | 4.39 | 4.45 | 4.28 | 4.30 | 4.30 | -2.27% | 1,436,848 |
| Sep 22, 2026 | 4.40 | 4.53 | 4.32 | 4.40 | 4.40 | 2.09% | 1,658,881 |
| Sep 21, 2026 | 4.31 | 4.41 | 4.19 | 4.31 | 4.31 | 2.38% | 2,804,957 |
| Sep 18, 2026 | 4.23 | 4.28 | 4.10 | 4.21 | 4.21 | -1.41% | 5,100,262 |
| Sep 17, 2026 | 4.39 | 4.45 | 4.25 | 4.27 | 4.27 | -0.47% | 1,589,856 |
| Sep 16, 2026 | 4.41 | 4.42 | 4.22 | 4.29 | 4.29 | -2.05% | 1,581,998 |
| Sep 15, 2026 | 4.28 | 4.42 | 4.27 | 4.38 | 4.38 | 1.39% | 2,525,442 |
| Sep 14, 2026 | 4.34 | 4.42 | 4.30 | 4.32 | 4.32 | -2.26% | 2,611,588 |
| Sep 11, 2026 | 4.63 | 4.67 | 4.38 | 4.42 | 4.42 | -3.70% | 2,076,759 |
| Sep 10, 2026 | 4.64 | 4.72 | 4.52 | 4.59 | 4.59 | -1.29% | 2,608,641 |
| Sep 9, 2026 | 4.81 | 4.90 | 4.54 | 4.65 | 4.65 | -3.12% | 2,771,822 |
| Sep 8, 2026 | 4.86 | 4.93 | 4.75 | 4.80 | 4.80 | -0.21% | 1,598,961 |
| Sep 4, 2026 | 4.81 | 4.96 | 4.76 | 4.81 | 4.81 | -1.43% | 1,621,577 |
| Sep 3, 2026 | 5.18 | 5.18 | 4.86 | 4.88 | 4.88 | -4.69% | 3,380,267 |
| Sep 2, 2026 | 5.06 | 5.29 | 5.04 | 5.12 | 5.12 | 1.59% | 2,663,481 |
| Sep 1, 2026 | 5.23 | 5.36 | 5.00 | 5.04 | 5.04 | -4.73% | 2,520,119 |
| Aug 31, 2026 | 5.47 | 5.47 | 5.15 | 5.29 | 5.29 | -2.04% | 3,424,847 |
| Aug 28, 2026 | 5.57 | 5.65 | 5.38 | 5.40 | 5.40 | -1.64% | 1,693,953 |