Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
3.470
-0.070 (-1.98%)
At close: Oct 16, 2026, 4:00 PM EDT
3.470
0.00 (0.00%)
Pre-market: Oct 19, 2026, 4:01 AM EDT
Tronox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.53 | 3.60 | 3.40 | 3.47 | 3.47 | -1.98% | 1,519,036 |
| 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 |
| Aug 27, 2026 | 5.50 | 5.58 | 5.39 | 5.49 | 5.49 | 0.37% | 2,189,925 |
| Aug 26, 2026 | 5.48 | 5.55 | 5.39 | 5.47 | 5.47 | -0.73% | 1,200,938 |
| Aug 25, 2026 | 5.40 | 5.56 | 5.31 | 5.51 | 5.51 | 2.23% | 1,690,477 |
| Aug 24, 2026 | 5.50 | 5.53 | 5.34 | 5.39 | 5.39 | -3.06% | 1,599,766 |
| Aug 21, 2026 | 5.64 | 5.76 | 5.54 | 5.56 | 5.56 | -0.89% | 2,101,478 |
| Aug 20, 2026 | 5.66 | 5.77 | 5.56 | 5.61 | 5.61 | -2.09% | 1,829,600 |
| Aug 19, 2026 | 5.65 | 5.86 | 5.61 | 5.73 | 5.73 | 3.43% | 1,549,409 |
| Aug 18, 2026 | 5.76 | 5.80 | 5.44 | 5.54 | 5.54 | -4.15% | 2,454,829 |
| Aug 17, 2026 | 5.91 | 5.94 | 5.64 | 5.78 | 5.78 | -3.02% | 1,890,187 |
| Aug 14, 2026 | 6.08 | 6.10 | 5.88 | 5.96 | 5.96 | -0.67% | 2,159,559 |
| Aug 13, 2026 | 5.58 | 6.09 | 5.58 | 6.00 | 6.00 | -2.76% | 3,325,206 |
| Aug 12, 2026 | 6.49 | 6.49 | 6.03 | 6.17 | 6.17 | -3.44% | 3,312,669 |
| Aug 11, 2026 | 6.36 | 6.62 | 6.28 | 6.39 | 6.39 | 2.73% | 2,440,918 |
| Aug 10, 2026 | 6.40 | 6.48 | 6.14 | 6.22 | 6.22 | -3.72% | 2,483,809 |
| Aug 7, 2026 | 7.06 | 7.06 | 6.44 | 6.51 | 6.46 | -6.33% | 4,412,867 |