Tronox Holdings Plc TROX
NYSE · United States · Process Industries
$3.82-0.13 (-3.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.82 | -3.29% | $3.89 | $3.92 | $3.70 | 3.53M |
| 2026-09-30 | $3.95 | -1.00% | $3.98 | $4.05 | $3.88 | 2.32M |
| 2026-09-29 | $3.99 | +0.50% | $3.95 | $4.19 | $3.93 | 2.31M |
| 2026-09-28 | $3.97 | -1.49% | $4.03 | $4.08 | $3.91 | 1.69M |
| 2026-09-25 | $4.03 | 0.00% | $4.05 | $4.15 | $3.98 | 1.69M |
| 2026-09-24 | $4.03 | -6.28% | $4.21 | $4.30 | $4.02 | 2.01M |
| 2026-09-23 | $4.30 | -2.27% | $4.39 | $4.45 | $4.28 | 1.44M |
| 2026-09-22 | $4.40 | +2.09% | $4.40 | $4.53 | $4.32 | 1.66M |
| 2026-09-21 | $4.31 | +2.38% | $4.31 | $4.41 | $4.19 | 2.95M |
| 2026-09-18 | $4.21 | -1.41% | $4.23 | $4.28 | $4.10 | 5.24M |
| 2026-09-17 | $4.27 | -0.47% | $4.39 | $4.45 | $4.25 | 1.73M |
| 2026-09-16 | $4.29 | -2.05% | $4.41 | $4.42 | $4.22 | 1.58M |
| 2026-09-15 | $4.38 | +1.39% | $4.28 | $4.42 | $4.27 | 2.53M |
| 2026-09-14 | $4.32 | -2.26% | $4.34 | $4.42 | $4.30 | 2.61M |
| 2026-09-11 | $4.42 | -3.70% | $4.63 | $4.67 | $4.38 | 2.08M |
| 2026-09-10 | $4.59 | -1.29% | $4.64 | $4.72 | $4.52 | 2.61M |
| 2026-09-09 | $4.65 | -3.13% | $4.81 | $4.90 | $4.54 | 2.77M |
| 2026-09-08 | $4.80 | -0.21% | $4.86 | $4.93 | $4.75 | 1.73M |
| 2026-09-04 | $4.81 | -1.43% | $4.81 | $4.96 | $4.76 | 1.62M |
| 2026-09-03 | $4.88 | -4.69% | $5.18 | $5.18 | $4.86 | 3.38M |
| 2026-09-02 | $5.12 | +1.59% | $5.06 | $5.29 | $5.04 | 2.66M |
| 2026-09-01 | $5.04 | -4.73% | $5.23 | $5.36 | $5.00 | 2.52M |
| 2026-08-31 | $5.29 | -2.04% | $5.47 | $5.47 | $5.15 | 3.43M |
| 2026-08-28 | $5.40 | -1.64% | $5.57 | $5.65 | $5.38 | 1.69M |
| 2026-08-27 | $5.49 | +0.37% | $5.50 | $5.58 | $5.39 | 2.19M |
| 2026-08-26 | $5.47 | -0.73% | $5.48 | $5.55 | $5.39 | 1.20M |
| 2026-08-25 | $5.51 | +2.23% | $5.40 | $5.56 | $5.31 | 1.81M |
| 2026-08-24 | $5.39 | -3.06% | $5.50 | $5.53 | $5.34 | 1.60M |
| 2026-08-21 | $5.56 | -0.89% | $5.64 | $5.76 | $5.54 | 2.10M |
| 2026-08-20 | $5.61 | -2.09% | $5.66 | $5.77 | $5.56 | 1.99M |
| 2026-08-19 | $5.73 | +3.43% | $5.65 | $5.86 | $5.61 | 1.98M |
| 2026-08-18 | $5.54 | -4.15% | $5.76 | $5.80 | $5.44 | 2.45M |
| 2026-08-17 | $5.78 | -3.02% | $5.91 | $5.94 | $5.64 | 1.89M |
| 2026-08-14 | $5.96 | -0.67% | $6.08 | $6.10 | $5.88 | 2.16M |
| 2026-08-13 | $6.00 | -2.76% | $5.58 | $6.09 | $5.58 | 3.33M |
| 2026-08-12 | $6.17 | -3.44% | $6.49 | $6.49 | $6.03 | 3.90M |
| 2026-08-11 | $6.39 | +2.73% | $6.36 | $6.62 | $6.28 | 2.60M |
| 2026-08-10 | $6.22 | -4.45% | $6.40 | $6.48 | $6.14 | 2.48M |
| 2026-08-07 | $6.51 | -6.33% | $7.06 | $7.06 | $6.44 | 4.41M |
| 2026-08-06 | $6.95 | +18.80% | $6.49 | $7.11 | $6.00 | 5.29M |
| 2026-08-05 | $5.85 | -1.52% | $5.74 | $5.94 | $5.53 | 4.59M |
| 2026-08-04 | $5.94 | +4.21% | $5.85 | $5.98 | $5.71 | 2.73M |
| 2026-08-03 | $5.70 | -2.40% | $5.84 | $6.00 | $5.67 | 4.75M |
| 2026-07-31 | $5.84 | -6.71% | $6.11 | $6.22 | $5.74 | 3.35M |
| 2026-07-30 | $6.26 | +3.30% | $6.23 | $6.33 | $6.11 | 1.64M |
| 2026-07-29 | $6.06 | -1.46% | $6.22 | $6.27 | $5.86 | 2.77M |
| 2026-07-28 | $6.15 | +0.82% | $6.04 | $6.34 | $6.04 | 2.81M |
| 2026-07-27 | $6.10 | -2.24% | $6.20 | $6.21 | $5.88 | 2.63M |
| 2026-07-24 | $6.24 | -2.19% | $6.48 | $6.55 | $6.21 | 1.74M |
| 2026-07-23 | $6.38 | -3.63% | $6.57 | $6.74 | $6.30 | 2.44M |
| 2026-07-22 | $6.62 | +2.00% | $6.40 | $6.73 | $6.40 | 1.97M |
| 2026-07-21 | $6.49 | +9.08% | $5.95 | $6.64 | $5.93 | 2.77M |
| 2026-07-20 | $5.95 | +1.88% | $5.80 | $6.06 | $5.79 | 2.17M |
| 2026-07-17 | $5.84 | +1.21% | $5.69 | $6.01 | $5.64 | 2.74M |
| 2026-07-16 | $5.77 | -4.94% | $5.97 | $6.03 | $5.69 | 1.59M |
| 2026-07-15 | $6.07 | -1.94% | $6.32 | $6.37 | $5.86 | 2.28M |
| 2026-07-14 | $6.19 | +1.14% | $6.37 | $6.46 | $6.13 | 2.11M |
| 2026-07-13 | $6.12 | -0.33% | $6.01 | $6.46 | $5.98 | 2.85M |
| 2026-07-10 | $6.14 | +0.49% | $6.20 | $6.23 | $6.05 | 1.39M |
| 2026-07-09 | $6.11 | +1.50% | $6.21 | $6.28 | $6.09 | 1.74M |
| 2026-07-08 | $6.02 | -1.63% | $6.13 | $6.28 | $5.92 | 2.28M |
| 2026-07-07 | $6.12 | +1.49% | $5.96 | $6.20 | $5.84 | 2.22M |
| 2026-07-06 | $6.03 | -2.90% | $6.18 | $6.18 | $5.90 | 2.46M |
| 2026-07-02 | $6.21 | -3.57% | $6.45 | $6.59 | $6.12 | 2.43M |
| 2026-07-01 | $6.44 | +2.22% | $6.24 | $6.69 | $6.19 | 3.14M |
| 2026-06-30 | $6.30 | -2.17% | $6.56 | $6.71 | $6.24 | 2.86M |
| 2026-06-29 | $6.44 | -3.74% | $6.63 | $6.66 | $6.28 | 3.13M |
| 2026-06-26 | $6.69 | -2.19% | $6.61 | $6.73 | $6.47 | 4.49M |
| 2026-06-25 | $6.84 | -0.15% | $6.78 | $6.92 | $6.48 | 3.54M |
| 2026-06-24 | $6.85 | +2.54% | $6.51 | $6.93 | $6.37 | 3.87M |
| 2026-06-23 | $6.68 | -8.99% | $7.07 | $7.24 | $6.65 | 2.42M |
| 2026-06-22 | $7.34 | -0.81% | $7.34 | $7.41 | $7.08 | 2.27M |
| 2026-06-18 | $7.40 | -2.25% | $7.70 | $7.71 | $7.31 | 5.73M |
| 2026-06-17 | $7.57 | -0.26% | $7.58 | $8.07 | $7.48 | 2.71M |
| 2026-06-16 | $7.59 | -5.48% | $8.00 | $8.05 | $7.45 | 2.10M |
| 2026-06-15 | $8.03 | +0.12% | $8.17 | $8.19 | $7.92 | 2.47M |
| 2026-06-12 | $8.02 | +3.62% | $7.86 | $8.36 | $7.68 | 2.22M |
| 2026-06-11 | $7.74 | +8.25% | $7.58 | $7.81 | $7.48 | 2.39M |
| 2026-06-10 | $7.15 | +0.99% | $7.14 | $7.29 | $7.04 | 1.83M |
| 2026-06-09 | $7.08 | -3.01% | $7.39 | $7.46 | $6.79 | 3.34M |
| 2026-06-08 | $7.30 | -0.54% | $7.50 | $7.50 | $7.06 | 2.67M |
| 2026-06-05 | $7.34 | -6.02% | $7.70 | $7.70 | $7.21 | 2.36M |
| 2026-06-04 | $7.81 | -3.22% | $7.88 | $7.93 | $7.68 | 2.07M |
| 2026-06-03 | $8.07 | -5.28% | $8.43 | $8.55 | $8.06 | 1.87M |
| 2026-06-02 | $8.52 | +5.97% | $8.07 | $8.68 | $8.03 | 2.71M |
| 2026-06-01 | $8.04 | +1.13% | $7.93 | $8.11 | $7.64 | 2.70M |
| 2026-05-29 | $7.95 | -4.22% | $8.25 | $8.29 | $7.83 | 2.69M |
| 2026-05-28 | $8.30 | +6.27% | $7.76 | $8.40 | $7.73 | 2.23M |
| 2026-05-27 | $7.81 | +2.09% | $7.61 | $7.94 | $7.55 | 2.85M |
| 2026-05-26 | $7.65 | +1.32% | $7.65 | $7.77 | $7.51 | 2.58M |