Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
3.740
+0.300 (8.72%)
At close: Aug 13, 2025, 4:00 PM
3.700
-0.040 (-1.07%)
Pre-market: Aug 14, 2025, 9:02 AM EDT
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.51 | 3.86 | 3.49 | 3.74 | 3.74 | 8.72% | 7,207,903 |
| Aug 12, 2025 | 3.21 | 3.48 | 3.16 | 3.44 | 3.44 | 9.21% | 5,944,912 |
| Aug 11, 2025 | 3.20 | 3.23 | 3.11 | 3.15 | 3.15 | 0.32% | 3,083,920 |
| Aug 8, 2025 | 3.20 | 3.29 | 3.12 | 3.14 | 3.09 | -2.79% | 4,467,336 |
| Aug 7, 2025 | 3.27 | 3.38 | 3.17 | 3.23 | 3.18 | - | 4,803,568 |
| Aug 6, 2025 | 3.37 | 3.38 | 3.11 | 3.23 | 3.18 | -3.00% | 5,653,141 |
| Aug 5, 2025 | 3.20 | 3.41 | 3.15 | 3.33 | 3.28 | 4.72% | 6,929,668 |
| Aug 4, 2025 | 3.45 | 3.62 | 3.16 | 3.18 | 3.13 | -6.47% | 9,331,523 |
| Aug 1, 2025 | 3.11 | 3.49 | 2.95 | 3.40 | 3.35 | 6.58% | 13,463,774 |
| Jul 31, 2025 | 4.45 | 4.46 | 3.00 | 3.19 | 3.14 | -37.94% | 27,239,170 |
| Jul 30, 2025 | 5.52 | 5.52 | 5.10 | 5.14 | 5.06 | -6.88% | 4,610,908 |
| Jul 29, 2025 | 5.76 | 5.80 | 5.51 | 5.52 | 5.43 | -3.83% | 2,221,479 |
| Jul 28, 2025 | 5.79 | 5.86 | 5.61 | 5.74 | 5.65 | -1.37% | 2,230,307 |
| Jul 25, 2025 | 5.65 | 5.87 | 5.60 | 5.82 | 5.73 | 3.56% | 4,055,673 |
| Jul 24, 2025 | 5.69 | 5.78 | 5.51 | 5.62 | 5.53 | -3.93% | 2,511,318 |
| Jul 23, 2025 | 5.70 | 5.97 | 5.67 | 5.85 | 5.76 | 4.46% | 2,639,683 |
| Jul 22, 2025 | 5.48 | 5.72 | 5.47 | 5.60 | 5.51 | 2.56% | 2,255,534 |
| Jul 21, 2025 | 5.55 | 5.71 | 5.44 | 5.46 | 5.38 | -1.09% | 1,618,171 |
| Jul 18, 2025 | 5.59 | 5.62 | 5.43 | 5.52 | 5.43 | -0.72% | 1,499,698 |
| Jul 17, 2025 | 5.36 | 5.59 | 5.36 | 5.56 | 5.47 | 3.73% | 2,777,975 |
| Jul 16, 2025 | 5.25 | 5.41 | 5.09 | 5.36 | 5.28 | 1.90% | 2,682,940 |
| Jul 15, 2025 | 5.60 | 5.68 | 5.25 | 5.26 | 5.18 | -5.40% | 2,035,324 |
| Jul 14, 2025 | 5.60 | 5.67 | 5.50 | 5.56 | 5.47 | -2.28% | 1,713,762 |
| Jul 11, 2025 | 5.60 | 5.75 | 5.51 | 5.69 | 5.60 | -0.52% | 1,736,844 |
| Jul 10, 2025 | 5.53 | 5.95 | 5.49 | 5.72 | 5.63 | 4.38% | 2,336,921 |
| Jul 9, 2025 | 5.73 | 5.79 | 5.47 | 5.48 | 5.39 | -3.18% | 2,305,740 |
| Jul 8, 2025 | 5.34 | 5.85 | 5.29 | 5.66 | 5.57 | 8.22% | 2,589,482 |
| Jul 7, 2025 | 5.47 | 5.61 | 5.20 | 5.23 | 5.15 | -6.27% | 2,618,843 |
| Jul 3, 2025 | 5.62 | 5.75 | 5.51 | 5.58 | 5.49 | 0.90% | 1,690,451 |
| Jul 2, 2025 | 5.51 | 5.57 | 5.34 | 5.53 | 5.44 | 2.41% | 3,283,909 |
| Jul 1, 2025 | 5.11 | 5.51 | 4.99 | 5.40 | 5.32 | 6.51% | 3,964,911 |
| Jun 30, 2025 | 5.03 | 5.23 | 4.90 | 5.07 | 4.99 | -10.11% | 7,013,242 |
| Jun 27, 2025 | 5.63 | 5.76 | 5.49 | 5.64 | 5.55 | 0.18% | 3,376,265 |
| Jun 26, 2025 | 5.50 | 5.70 | 5.47 | 5.63 | 5.54 | 4.07% | 1,747,080 |
| Jun 25, 2025 | 5.45 | 5.53 | 5.32 | 5.41 | 5.33 | -1.10% | 2,006,811 |
| Jun 24, 2025 | 5.30 | 5.52 | 5.29 | 5.47 | 5.39 | 5.19% | 2,140,925 |
| Jun 23, 2025 | 5.22 | 5.29 | 4.96 | 5.20 | 5.12 | -0.95% | 2,378,350 |
| Jun 20, 2025 | 5.55 | 5.57 | 5.25 | 5.25 | 5.17 | -4.55% | 2,541,957 |
| Jun 18, 2025 | 5.45 | 5.71 | 5.41 | 5.50 | 5.41 | 0.18% | 2,530,950 |
| Jun 17, 2025 | 5.53 | 5.63 | 5.45 | 5.49 | 5.40 | -1.79% | 2,683,308 |
| Jun 16, 2025 | 5.71 | 5.76 | 5.59 | 5.59 | 5.50 | 0.54% | 1,493,315 |
| Jun 13, 2025 | 5.65 | 5.86 | 5.53 | 5.56 | 5.47 | -3.97% | 2,120,166 |
| Jun 12, 2025 | 5.86 | 5.96 | 5.70 | 5.79 | 5.70 | -3.66% | 2,089,335 |
| Jun 11, 2025 | 6.19 | 6.19 | 5.98 | 6.01 | 5.92 | -1.80% | 1,892,449 |
| Jun 10, 2025 | 6.07 | 6.24 | 5.94 | 6.12 | 6.02 | 2.17% | 1,774,646 |
| Jun 9, 2025 | 6.04 | 6.14 | 5.91 | 5.99 | 5.90 | 2.04% | 2,292,354 |
| Jun 6, 2025 | 5.87 | 6.03 | 5.81 | 5.87 | 5.78 | 2.62% | 1,794,382 |
| Jun 5, 2025 | 5.76 | 5.93 | 5.65 | 5.72 | 5.63 | 0.35% | 2,300,154 |
| Jun 4, 2025 | 5.68 | 5.78 | 5.61 | 5.70 | 5.61 | 0.88% | 2,852,183 |
| Jun 3, 2025 | 5.36 | 5.73 | 5.22 | 5.65 | 5.56 | 5.02% | 2,535,325 |