Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
5.77
+0.52 (9.90%)
At close: May 12, 2025, 4:00 PM
5.83
+0.06 (1.04%)
After-hours: May 12, 2025, 7:06 PM EDT
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.71 | 5.93 | 5.62 | 5.77 | 5.77 | 9.90% | 3,228,861 |
| May 9, 2025 | 5.29 | 5.40 | 5.20 | 5.25 | 5.25 | 2.54% | 3,196,183 |
| May 8, 2025 | 4.98 | 5.17 | 4.93 | 5.12 | 5.12 | 4.28% | 6,364,062 |
| May 7, 2025 | 5.17 | 5.20 | 4.82 | 4.91 | 4.91 | -7.53% | 3,855,381 |
| May 6, 2025 | 5.31 | 5.39 | 5.18 | 5.31 | 5.31 | -1.12% | 2,117,034 |
| May 5, 2025 | 5.63 | 5.63 | 5.37 | 5.37 | 5.37 | -6.12% | 2,239,708 |
| May 2, 2025 | 5.61 | 5.93 | 5.36 | 5.72 | 5.72 | 4.19% | 4,074,165 |
| May 1, 2025 | 5.42 | 5.63 | 5.19 | 5.49 | 5.49 | 1.48% | 6,123,583 |
| Apr 30, 2025 | 5.33 | 5.49 | 5.28 | 5.41 | 5.41 | -1.46% | 3,840,285 |
| Apr 29, 2025 | 5.57 | 5.70 | 5.47 | 5.49 | 5.49 | -1.79% | 3,037,752 |
| Apr 28, 2025 | 5.61 | 5.80 | 5.47 | 5.59 | 5.59 | -0.18% | 2,474,612 |
| Apr 25, 2025 | 5.68 | 5.72 | 5.56 | 5.60 | 5.60 | -1.93% | 1,999,161 |
| Apr 24, 2025 | 5.47 | 5.78 | 5.37 | 5.71 | 5.71 | 5.74% | 3,558,391 |
| Apr 23, 2025 | 5.71 | 5.94 | 5.38 | 5.40 | 5.40 | -0.37% | 2,336,730 |
| Apr 22, 2025 | 5.26 | 5.51 | 5.22 | 5.42 | 5.42 | 5.45% | 3,059,006 |
| Apr 21, 2025 | 5.18 | 5.27 | 5.09 | 5.14 | 5.14 | -2.10% | 2,989,448 |
| Apr 17, 2025 | 5.23 | 5.43 | 5.19 | 5.25 | 5.25 | 1.35% | 2,277,724 |
| Apr 16, 2025 | 5.21 | 5.38 | 5.07 | 5.18 | 5.18 | -1.33% | 2,737,303 |
| Apr 15, 2025 | 5.40 | 5.52 | 5.20 | 5.25 | 5.25 | -3.49% | 2,355,348 |
| Apr 14, 2025 | 5.41 | 5.57 | 5.27 | 5.44 | 5.44 | 4.02% | 2,305,151 |
| Apr 11, 2025 | 5.01 | 5.30 | 4.85 | 5.23 | 5.23 | 3.98% | 2,489,734 |
| Apr 10, 2025 | 5.23 | 5.23 | 4.83 | 5.03 | 5.03 | -6.68% | 2,748,254 |
| Apr 9, 2025 | 4.41 | 5.53 | 4.35 | 5.39 | 5.39 | 19.51% | 6,449,554 |
| Apr 8, 2025 | 5.23 | 5.27 | 4.44 | 4.51 | 4.51 | -7.96% | 5,340,990 |
| Apr 7, 2025 | 5.11 | 5.46 | 4.75 | 4.90 | 4.90 | -6.84% | 6,349,801 |
| Apr 4, 2025 | 5.62 | 5.62 | 5.07 | 5.26 | 5.26 | -9.00% | 5,124,839 |
| Apr 3, 2025 | 6.70 | 6.70 | 5.77 | 5.78 | 5.78 | -15.87% | 2,654,428 |
| Apr 2, 2025 | 6.64 | 6.88 | 6.58 | 6.87 | 6.87 | 1.48% | 1,744,841 |
| Apr 1, 2025 | 7.01 | 7.05 | 6.59 | 6.77 | 6.77 | -3.84% | 2,534,069 |
| Mar 31, 2025 | 7.08 | 7.20 | 6.95 | 7.04 | 7.04 | -2.90% | 1,536,132 |
| Mar 28, 2025 | 7.24 | 7.38 | 7.08 | 7.25 | 7.25 | -0.28% | 2,679,431 |
| Mar 27, 2025 | 7.07 | 7.29 | 6.90 | 7.27 | 7.27 | 2.25% | 1,562,270 |
| Mar 26, 2025 | 7.27 | 7.40 | 7.00 | 7.11 | 7.11 | -1.93% | 1,561,226 |
| Mar 25, 2025 | 7.36 | 7.44 | 7.24 | 7.25 | 7.25 | -1.63% | 1,358,733 |
| Mar 24, 2025 | 7.33 | 7.41 | 7.26 | 7.37 | 7.37 | 1.80% | 1,251,168 |
| Mar 21, 2025 | 7.25 | 7.30 | 7.02 | 7.24 | 7.24 | -2.29% | 2,892,030 |
| Mar 20, 2025 | 7.26 | 7.58 | 7.21 | 7.41 | 7.41 | -0.13% | 1,030,727 |
| Mar 19, 2025 | 7.45 | 7.53 | 7.24 | 7.42 | 7.42 | 2.06% | 1,483,123 |
| Mar 18, 2025 | 7.35 | 7.39 | 7.08 | 7.27 | 7.27 | -0.27% | 1,754,198 |
| Mar 17, 2025 | 7.13 | 7.55 | 7.10 | 7.29 | 7.29 | 2.97% | 2,978,595 |
| Mar 14, 2025 | 6.97 | 7.13 | 6.93 | 7.08 | 7.08 | 3.81% | 1,458,709 |
| Mar 13, 2025 | 6.86 | 7.03 | 6.66 | 6.82 | 6.82 | -1.73% | 1,143,577 |
| Mar 12, 2025 | 6.94 | 7.02 | 6.82 | 6.94 | 6.94 | 0.73% | 1,871,649 |
| Mar 11, 2025 | 7.34 | 7.40 | 6.86 | 6.89 | 6.89 | -5.62% | 3,133,072 |
| Mar 10, 2025 | 7.56 | 7.92 | 7.29 | 7.30 | 7.30 | -4.45% | 1,839,031 |
| Mar 7, 2025 | 7.27 | 7.70 | 7.18 | 7.64 | 7.64 | 4.37% | 2,685,772 |
| Mar 6, 2025 | 7.19 | 7.42 | 7.06 | 7.32 | 7.32 | 1.24% | 1,529,013 |
| Mar 5, 2025 | 7.06 | 7.24 | 6.91 | 7.23 | 7.23 | 5.24% | 2,484,740 |
| Mar 4, 2025 | 6.88 | 7.00 | 6.64 | 6.87 | 6.87 | -2.14% | 3,328,109 |
| Mar 3, 2025 | 7.82 | 7.82 | 6.97 | 7.02 | 7.02 | -9.54% | 2,334,282 |