Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
7.40
-0.17 (-2.25%)
At close: Jun 18, 2026, 4:00 PM EDT
7.43
+0.03 (0.41%)
After-hours: Jun 18, 2026, 7:15 PM EDT
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.70 | 7.71 | 7.31 | 7.40 | 7.40 | -2.25% | 5,229,008 |
| Jun 17, 2026 | 7.58 | 8.07 | 7.48 | 7.57 | 7.57 | -0.26% | 2,559,425 |
| Jun 16, 2026 | 8.00 | 8.05 | 7.45 | 7.59 | 7.59 | -5.48% | 2,086,924 |
| Jun 15, 2026 | 8.17 | 8.19 | 7.92 | 8.03 | 8.03 | 0.12% | 2,437,185 |
| Jun 12, 2026 | 7.86 | 8.36 | 7.68 | 8.02 | 8.02 | 3.62% | 2,170,504 |
| Jun 11, 2026 | 7.58 | 7.81 | 7.48 | 7.74 | 7.74 | 8.25% | 2,257,261 |
| Jun 10, 2026 | 7.14 | 7.29 | 7.04 | 7.15 | 7.15 | 0.99% | 1,818,482 |
| Jun 9, 2026 | 7.39 | 7.46 | 6.79 | 7.08 | 7.08 | -3.01% | 3,091,650 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.06 | 7.30 | 7.30 | -0.54% | 2,667,360 |
| Jun 5, 2026 | 7.70 | 7.70 | 7.21 | 7.34 | 7.34 | -6.02% | 2,090,147 |
| Jun 4, 2026 | 7.88 | 7.93 | 7.68 | 7.81 | 7.81 | -3.22% | 2,070,431 |
| Jun 3, 2026 | 8.43 | 8.55 | 8.06 | 8.07 | 8.07 | -5.28% | 1,868,558 |
| Jun 2, 2026 | 8.07 | 8.68 | 8.03 | 8.52 | 8.52 | 5.97% | 2,617,401 |
| Jun 1, 2026 | 7.93 | 8.11 | 7.64 | 8.04 | 8.04 | 1.13% | 2,692,207 |
| May 29, 2026 | 8.25 | 8.29 | 7.83 | 7.95 | 7.95 | -4.22% | 2,680,915 |
| May 28, 2026 | 7.76 | 8.40 | 7.73 | 8.30 | 8.30 | 6.27% | 2,200,372 |
| May 27, 2026 | 7.61 | 7.94 | 7.55 | 7.81 | 7.81 | 2.09% | 2,726,169 |
| May 26, 2026 | 7.65 | 7.77 | 7.51 | 7.65 | 7.65 | 1.32% | 2,535,242 |
| May 22, 2026 | 7.75 | 7.76 | 7.37 | 7.55 | 7.55 | -1.95% | 3,613,350 |
| May 21, 2026 | 7.96 | 7.96 | 7.54 | 7.70 | 7.70 | -3.39% | 2,574,804 |
| May 20, 2026 | 7.79 | 8.18 | 7.79 | 7.97 | 7.97 | 3.64% | 2,678,682 |
| May 19, 2026 | 7.77 | 7.86 | 7.46 | 7.69 | 7.69 | -3.27% | 2,518,060 |
| May 18, 2026 | 7.95 | 8.03 | 7.75 | 7.95 | 7.95 | -0.50% | 3,237,570 |
| May 15, 2026 | 8.29 | 8.35 | 7.98 | 7.99 | 7.99 | -6.44% | 3,124,669 |
| May 14, 2026 | 8.95 | 9.01 | 8.45 | 8.54 | 8.54 | -2.84% | 4,326,817 |
| May 13, 2026 | 9.06 | 9.36 | 8.77 | 8.79 | 8.79 | 0.46% | 3,971,920 |
| May 12, 2026 | 9.25 | 9.25 | 8.61 | 8.75 | 8.75 | -6.22% | 4,528,010 |
| May 11, 2026 | 8.98 | 9.58 | 8.94 | 9.33 | 9.33 | 6.39% | 3,522,652 |
| May 8, 2026 | 8.59 | 9.15 | 8.59 | 8.82 | 8.77 | 4.75% | 3,464,325 |
| May 7, 2026 | 9.56 | 9.76 | 8.36 | 8.42 | 8.37 | -16.80% | 6,198,422 |
| May 6, 2026 | 10.00 | 10.39 | 9.83 | 10.12 | 10.06 | -3.44% | 5,516,568 |
| May 5, 2026 | 10.00 | 10.54 | 9.94 | 10.48 | 10.42 | 4.80% | 2,816,046 |
| May 4, 2026 | 10.30 | 10.43 | 9.76 | 10.00 | 9.94 | -3.19% | 3,826,505 |
| May 1, 2026 | 10.05 | 10.39 | 10.02 | 10.33 | 10.27 | 3.40% | 1,952,900 |
| Apr 30, 2026 | 9.73 | 10.21 | 9.70 | 9.99 | 9.93 | 3.42% | 2,585,333 |
| Apr 29, 2026 | 9.90 | 9.96 | 9.63 | 9.66 | 9.61 | -1.33% | 2,456,280 |
| Apr 28, 2026 | 9.82 | 10.04 | 9.62 | 9.79 | 9.73 | -3.45% | 2,797,122 |
| Apr 27, 2026 | 10.26 | 10.59 | 10.00 | 10.14 | 10.08 | 0.20% | 2,027,070 |
| Apr 24, 2026 | 9.61 | 10.21 | 9.40 | 10.12 | 10.06 | 7.20% | 4,112,086 |
| Apr 23, 2026 | 9.68 | 9.82 | 9.18 | 9.44 | 9.39 | -2.98% | 1,829,474 |
| Apr 22, 2026 | 9.79 | 9.95 | 9.39 | 9.73 | 9.67 | 1.35% | 2,094,417 |
| Apr 21, 2026 | 9.41 | 9.64 | 9.12 | 9.60 | 9.55 | 2.89% | 2,144,484 |
| Apr 20, 2026 | 9.12 | 9.38 | 9.02 | 9.33 | 9.28 | 2.30% | 1,847,234 |
| Apr 17, 2026 | 9.45 | 9.56 | 8.89 | 9.12 | 9.07 | -4.80% | 2,822,382 |
| Apr 16, 2026 | 9.35 | 9.70 | 9.27 | 9.58 | 9.53 | 3.23% | 3,281,285 |
| Apr 15, 2026 | 9.29 | 9.36 | 9.05 | 9.28 | 9.23 | - | 2,097,867 |
| Apr 14, 2026 | 9.56 | 9.68 | 9.21 | 9.28 | 9.23 | -2.42% | 2,308,232 |
| Apr 13, 2026 | 9.28 | 9.55 | 9.10 | 9.51 | 9.46 | 4.74% | 2,877,425 |
| Apr 10, 2026 | 9.00 | 9.35 | 8.88 | 9.08 | 9.03 | 2.02% | 2,885,742 |
| Apr 9, 2026 | 8.85 | 9.10 | 8.63 | 8.90 | 8.85 | -2.41% | 2,556,081 |