Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
6.26
+0.20 (3.30%)
At close: Jul 30, 2026, 4:00 PM EDT
6.26
0.00 (0.00%)
After-hours: Jul 30, 2026, 4:10 PM EDT
Tronox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.28 | 6.31 | 6.11 | 6.22 | - | 2.64% | 1,271,186 |
| Jul 29, 2026 | 6.22 | 6.27 | 5.86 | 6.06 | 6.06 | -1.46% | 2,765,134 |
| Jul 28, 2026 | 6.04 | 6.34 | 6.04 | 6.15 | 6.15 | 0.82% | 2,812,169 |
| Jul 27, 2026 | 6.20 | 6.21 | 5.88 | 6.10 | 6.10 | -2.24% | 2,623,258 |
| Jul 24, 2026 | 6.48 | 6.55 | 6.21 | 6.24 | 6.24 | -2.19% | 1,738,391 |
| Jul 23, 2026 | 6.57 | 6.74 | 6.30 | 6.38 | 6.38 | -3.63% | 2,439,962 |
| Jul 22, 2026 | 6.40 | 6.73 | 6.40 | 6.62 | 6.62 | 2.00% | 1,971,510 |
| Jul 21, 2026 | 5.95 | 6.64 | 5.93 | 6.49 | 6.49 | 9.08% | 2,774,399 |
| Jul 20, 2026 | 5.80 | 6.06 | 5.79 | 5.95 | 5.95 | 1.88% | 2,166,843 |
| Jul 17, 2026 | 5.69 | 6.01 | 5.64 | 5.84 | 5.84 | 1.21% | 2,740,615 |
| Jul 16, 2026 | 5.97 | 6.03 | 5.69 | 5.77 | 5.77 | -4.94% | 1,587,983 |
| Jul 15, 2026 | 6.32 | 6.37 | 5.86 | 6.07 | 6.07 | -1.94% | 2,253,115 |
| Jul 14, 2026 | 6.37 | 6.46 | 6.13 | 6.19 | 6.19 | 1.14% | 1,963,716 |
| Jul 13, 2026 | 6.01 | 6.46 | 5.98 | 6.12 | 6.12 | -0.33% | 2,850,220 |
| Jul 10, 2026 | 6.20 | 6.23 | 6.05 | 6.14 | 6.14 | 0.49% | 1,385,793 |
| Jul 9, 2026 | 6.21 | 6.28 | 6.09 | 6.11 | 6.11 | 1.50% | 1,677,726 |
| Jul 8, 2026 | 6.13 | 6.28 | 5.92 | 6.02 | 6.02 | -1.63% | 2,205,374 |
| Jul 7, 2026 | 5.96 | 6.20 | 5.84 | 6.12 | 6.12 | 1.49% | 2,217,152 |
| Jul 6, 2026 | 6.18 | 6.18 | 5.90 | 6.03 | 6.03 | -2.90% | 2,370,454 |
| Jul 2, 2026 | 6.45 | 6.59 | 6.12 | 6.21 | 6.21 | -3.57% | 2,263,041 |
| Jul 1, 2026 | 6.24 | 6.69 | 6.19 | 6.44 | 6.44 | 2.22% | 2,989,180 |
| Jun 30, 2026 | 6.56 | 6.71 | 6.24 | 6.30 | 6.30 | -2.17% | 2,863,342 |
| Jun 29, 2026 | 6.63 | 6.66 | 6.28 | 6.44 | 6.44 | -3.74% | 3,085,927 |
| Jun 26, 2026 | 6.61 | 6.73 | 6.47 | 6.69 | 6.69 | -2.19% | 4,355,840 |
| Jun 25, 2026 | 6.78 | 6.92 | 6.48 | 6.84 | 6.84 | -0.15% | 3,466,281 |
| Jun 24, 2026 | 6.51 | 6.93 | 6.37 | 6.85 | 6.85 | 2.54% | 3,618,064 |
| Jun 23, 2026 | 7.07 | 7.24 | 6.65 | 6.68 | 6.68 | -8.99% | 2,417,202 |
| Jun 22, 2026 | 7.34 | 7.41 | 7.08 | 7.34 | 7.34 | -0.81% | 2,130,707 |
| 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 |