Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
5.73
+0.19 (3.43%)
At close: Aug 19, 2026, 4:00 PM EDT
5.73
0.00 (0.00%)
After-hours: Aug 19, 2026, 7:00 PM EDT
Tronox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.49 | 7.11 | 6.00 | 6.95 | 6.90 | 18.80% | 5,291,247 |
| Aug 5, 2026 | 5.74 | 5.94 | 5.53 | 5.85 | 5.81 | -1.52% | 4,593,433 |
| Aug 4, 2026 | 5.85 | 5.98 | 5.71 | 5.94 | 5.89 | 4.21% | 2,730,037 |
| Aug 3, 2026 | 5.84 | 6.00 | 5.67 | 5.70 | 5.66 | -2.40% | 4,750,873 |
| Jul 31, 2026 | 6.11 | 6.22 | 5.74 | 5.84 | 5.80 | -6.71% | 3,347,729 |
| Jul 30, 2026 | 6.23 | 6.33 | 6.11 | 6.26 | 6.21 | 3.30% | 1,637,193 |
| Jul 29, 2026 | 6.22 | 6.27 | 5.86 | 6.06 | 6.01 | -1.46% | 2,765,135 |
| Jul 28, 2026 | 6.04 | 6.34 | 6.04 | 6.15 | 6.10 | 0.82% | 2,812,171 |
| Jul 27, 2026 | 6.20 | 6.21 | 5.88 | 6.10 | 6.05 | -2.24% | 2,629,297 |
| Jul 24, 2026 | 6.48 | 6.55 | 6.21 | 6.24 | 6.19 | -2.19% | 1,738,458 |
| Jul 23, 2026 | 6.57 | 6.74 | 6.30 | 6.38 | 6.33 | -3.63% | 2,439,962 |
| Jul 22, 2026 | 6.40 | 6.73 | 6.40 | 6.62 | 6.57 | 2.00% | 1,971,836 |
| Jul 21, 2026 | 5.95 | 6.64 | 5.93 | 6.49 | 6.44 | 9.08% | 2,774,500 |
| Jul 20, 2026 | 5.80 | 6.06 | 5.79 | 5.95 | 5.90 | 1.88% | 2,166,845 |
| Jul 17, 2026 | 5.69 | 6.01 | 5.64 | 5.84 | 5.80 | 1.21% | 2,740,864 |
| Jul 16, 2026 | 5.97 | 6.03 | 5.69 | 5.77 | 5.73 | -4.94% | 1,588,530 |
| Jul 15, 2026 | 6.32 | 6.37 | 5.86 | 6.07 | 6.02 | -1.94% | 2,276,066 |
| Jul 14, 2026 | 6.37 | 6.46 | 6.13 | 6.19 | 6.14 | 1.14% | 2,105,516 |
| Jul 13, 2026 | 6.01 | 6.46 | 5.98 | 6.12 | 6.07 | -0.33% | 2,850,438 |
| Jul 10, 2026 | 6.20 | 6.23 | 6.05 | 6.14 | 6.09 | 0.49% | 1,385,806 |
| Jul 9, 2026 | 6.21 | 6.28 | 6.09 | 6.11 | 6.06 | 1.50% | 1,735,864 |
| Jul 8, 2026 | 6.13 | 6.28 | 5.92 | 6.02 | 5.97 | -1.63% | 2,276,347 |
| Jul 7, 2026 | 5.96 | 6.20 | 5.84 | 6.12 | 6.07 | 1.49% | 2,217,252 |
| Jul 6, 2026 | 6.18 | 6.18 | 5.90 | 6.03 | 5.98 | -2.90% | 2,462,720 |
| Jul 2, 2026 | 6.45 | 6.59 | 6.12 | 6.21 | 6.16 | -3.57% | 2,430,300 |
| Jul 1, 2026 | 6.24 | 6.69 | 6.19 | 6.44 | 6.39 | 2.22% | 3,136,757 |
| Jun 30, 2026 | 6.56 | 6.71 | 6.24 | 6.30 | 6.25 | -2.17% | 2,863,372 |
| Jun 29, 2026 | 6.63 | 6.66 | 6.28 | 6.44 | 6.39 | -3.74% | 3,131,286 |
| Jun 26, 2026 | 6.61 | 6.73 | 6.47 | 6.69 | 6.64 | -2.19% | 4,485,487 |
| Jun 25, 2026 | 6.78 | 6.92 | 6.48 | 6.84 | 6.79 | -0.15% | 3,542,331 |
| Jun 24, 2026 | 6.51 | 6.93 | 6.37 | 6.85 | 6.80 | 2.54% | 3,868,236 |
| Jun 23, 2026 | 7.07 | 7.24 | 6.65 | 6.68 | 6.63 | -8.99% | 2,417,771 |
| Jun 22, 2026 | 7.34 | 7.41 | 7.08 | 7.34 | 7.28 | -0.81% | 2,269,790 |
| Jun 18, 2026 | 7.70 | 7.71 | 7.31 | 7.40 | 7.34 | -2.25% | 5,734,246 |
| Jun 17, 2026 | 7.58 | 8.07 | 7.48 | 7.57 | 7.51 | -0.26% | 2,713,204 |
| Jun 16, 2026 | 8.00 | 8.05 | 7.45 | 7.59 | 7.53 | -5.48% | 2,096,250 |
| Jun 15, 2026 | 8.17 | 8.19 | 7.92 | 8.03 | 7.97 | 0.12% | 2,473,042 |
| Jun 12, 2026 | 7.86 | 8.36 | 7.68 | 8.02 | 7.96 | 3.62% | 2,218,348 |
| Jun 11, 2026 | 7.58 | 7.81 | 7.48 | 7.74 | 7.68 | 8.25% | 2,393,338 |
| Jun 10, 2026 | 7.14 | 7.29 | 7.04 | 7.15 | 7.10 | 0.99% | 1,827,148 |
| Jun 9, 2026 | 7.39 | 7.46 | 6.79 | 7.08 | 7.03 | -3.01% | 3,341,939 |