Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
3.840
+0.010 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
3.890
+0.050 (1.30%)
After-hours: Dec 5, 2025, 7:11 PM EST
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 4.04 | 3.82 | 3.84 | 3.84 | 0.26% | 2,168,569 |
| Dec 4, 2025 | 3.94 | 3.97 | 3.77 | 3.83 | 3.83 | -2.79% | 2,155,227 |
| Dec 3, 2025 | 3.85 | 4.01 | 3.84 | 3.94 | 3.94 | 2.34% | 2,797,385 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -1.03% | 1,954,762 |
| Dec 1, 2025 | 4.05 | 4.11 | 3.88 | 3.89 | 3.89 | -6.04% | 2,405,839 |
| Nov 28, 2025 | 3.99 | 4.14 | 3.99 | 4.14 | 4.14 | 4.28% | 1,872,750 |
| Nov 26, 2025 | 3.83 | 4.01 | 3.76 | 3.97 | 3.97 | 1.79% | 3,979,957 |
| Nov 25, 2025 | 3.46 | 3.94 | 3.40 | 3.90 | 3.90 | 15.04% | 4,860,489 |
| Nov 24, 2025 | 3.22 | 3.42 | 3.17 | 3.39 | 3.39 | 7.62% | 5,942,489 |
| Nov 21, 2025 | 2.91 | 3.18 | 2.91 | 3.15 | 3.15 | 9.38% | 5,093,023 |
| Nov 20, 2025 | 3.02 | 3.10 | 2.87 | 2.88 | 2.88 | -3.03% | 4,615,200 |
| Nov 19, 2025 | 3.09 | 3.18 | 2.96 | 2.97 | 2.97 | -3.57% | 3,553,189 |
| Nov 18, 2025 | 3.10 | 3.13 | 2.97 | 3.08 | 3.08 | -1.28% | 3,616,226 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.12 | 3.12 | 3.12 | -7.42% | 3,851,006 |
| Nov 14, 2025 | 3.35 | 3.42 | 3.32 | 3.37 | 3.37 | -2.88% | 2,857,595 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.45 | 3.47 | 3.47 | -3.61% | 3,707,054 |
| Nov 12, 2025 | 3.58 | 3.74 | 3.56 | 3.60 | 3.60 | 3.45% | 3,825,048 |
| Nov 11, 2025 | 3.63 | 3.74 | 3.44 | 3.48 | 3.48 | -3.60% | 5,177,354 |
| Nov 10, 2025 | 3.43 | 3.75 | 3.31 | 3.61 | 3.61 | 5.56% | 6,367,607 |
| Nov 7, 2025 | 3.14 | 3.45 | 3.09 | 3.42 | 3.37 | 7.89% | 6,053,610 |
| Nov 6, 2025 | 3.00 | 3.36 | 2.86 | 3.17 | 3.12 | -0.63% | 9,362,554 |
| Nov 5, 2025 | 3.20 | 3.29 | 3.13 | 3.19 | 3.14 | - | 6,061,168 |
| Nov 4, 2025 | 3.21 | 3.29 | 3.15 | 3.19 | 3.14 | -3.63% | 2,687,055 |
| Nov 3, 2025 | 3.48 | 3.55 | 3.29 | 3.31 | 3.26 | -5.43% | 2,531,624 |
| Oct 31, 2025 | 3.65 | 3.69 | 3.50 | 3.50 | 3.45 | -2.51% | 2,629,944 |
| Oct 30, 2025 | 3.55 | 3.72 | 3.51 | 3.59 | 3.54 | -1.37% | 2,282,596 |
| Oct 29, 2025 | 3.62 | 3.73 | 3.56 | 3.64 | 3.59 | -1.89% | 2,636,644 |
| Oct 28, 2025 | 3.77 | 3.80 | 3.70 | 3.71 | 3.66 | -2.37% | 2,372,745 |
| Oct 27, 2025 | 3.89 | 3.91 | 3.68 | 3.80 | 3.74 | -0.78% | 2,479,146 |
| Oct 24, 2025 | 3.80 | 3.90 | 3.76 | 3.83 | 3.77 | 2.68% | 3,057,053 |
| Oct 23, 2025 | 3.62 | 3.80 | 3.62 | 3.73 | 3.68 | 5.67% | 3,159,943 |
| Oct 22, 2025 | 3.66 | 3.69 | 3.48 | 3.53 | 3.48 | -4.59% | 2,926,758 |
| Oct 21, 2025 | 3.65 | 3.75 | 3.62 | 3.70 | 3.65 | 0.82% | 2,526,179 |
| Oct 20, 2025 | 3.57 | 3.70 | 3.53 | 3.67 | 3.62 | 4.56% | 4,054,557 |
| Oct 17, 2025 | 3.66 | 3.75 | 3.48 | 3.51 | 3.46 | -4.62% | 3,773,701 |
| Oct 16, 2025 | 3.89 | 3.90 | 3.50 | 3.68 | 3.63 | -5.88% | 5,221,229 |
| Oct 15, 2025 | 4.18 | 4.29 | 3.87 | 3.91 | 3.85 | -3.46% | 5,146,235 |
| Oct 14, 2025 | 3.68 | 4.08 | 3.51 | 4.05 | 3.99 | 11.57% | 7,858,961 |
| Oct 13, 2025 | 3.49 | 3.70 | 3.38 | 3.63 | 3.58 | 9.67% | 6,638,775 |
| Oct 10, 2025 | 3.54 | 3.63 | 3.30 | 3.31 | 3.26 | -5.43% | 5,127,274 |
| Oct 9, 2025 | 3.70 | 3.75 | 3.50 | 3.50 | 3.45 | -5.15% | 4,305,929 |
| Oct 8, 2025 | 3.85 | 3.87 | 3.67 | 3.69 | 3.64 | -3.15% | 4,246,241 |
| Oct 7, 2025 | 4.03 | 4.03 | 3.79 | 3.81 | 3.75 | -4.51% | 3,073,578 |
| Oct 6, 2025 | 4.13 | 4.15 | 3.95 | 3.99 | 3.93 | -2.44% | 2,854,296 |
| Oct 3, 2025 | 3.87 | 4.13 | 3.82 | 4.09 | 4.03 | 0.74% | 3,289,937 |
| Oct 2, 2025 | 3.95 | 4.10 | 3.91 | 4.06 | 4.00 | 3.84% | 2,491,088 |
| Oct 1, 2025 | 3.99 | 4.11 | 3.90 | 3.91 | 3.85 | -2.74% | 3,840,655 |
| Sep 30, 2025 | 4.06 | 4.10 | 3.88 | 4.02 | 3.96 | -2.90% | 3,385,807 |
| Sep 29, 2025 | 4.06 | 4.18 | 4.00 | 4.14 | 4.08 | 2.48% | 6,625,962 |
| Sep 26, 2025 | 3.87 | 4.09 | 3.80 | 4.04 | 3.98 | 3.59% | 3,835,385 |
| Sep 25, 2025 | 4.28 | 4.30 | 3.88 | 3.90 | 3.84 | -11.56% | 5,739,827 |
| Sep 24, 2025 | 4.62 | 4.76 | 4.23 | 4.41 | 4.35 | -3.71% | 6,742,457 |
| Sep 23, 2025 | 4.78 | 4.88 | 4.57 | 4.58 | 4.51 | -3.78% | 2,842,470 |
| Sep 22, 2025 | 4.81 | 4.82 | 4.65 | 4.76 | 4.69 | -1.86% | 3,721,375 |
| Sep 19, 2025 | 5.06 | 5.08 | 4.84 | 4.85 | 4.78 | -4.15% | 7,534,317 |
| Sep 18, 2025 | 5.08 | 5.21 | 5.00 | 5.06 | 4.99 | 1.81% | 5,376,143 |
| Sep 17, 2025 | 5.00 | 5.27 | 4.85 | 4.97 | 4.90 | 0.40% | 4,005,237 |
| Sep 16, 2025 | 4.99 | 5.09 | 4.84 | 4.95 | 4.88 | 0.20% | 3,701,948 |
| Sep 15, 2025 | 4.97 | 5.08 | 4.87 | 4.94 | 4.87 | 2.07% | 3,035,442 |
| Sep 12, 2025 | 4.75 | 4.91 | 4.67 | 4.84 | 4.77 | -3.20% | 4,320,030 |
| Sep 11, 2025 | 4.76 | 5.04 | 4.72 | 5.00 | 4.93 | 5.04% | 3,151,960 |
| Sep 10, 2025 | 4.80 | 5.04 | 4.72 | 4.76 | 4.69 | - | 3,442,512 |
| Sep 9, 2025 | 4.53 | 4.77 | 4.48 | 4.76 | 4.69 | 5.31% | 3,295,366 |
| Sep 8, 2025 | 4.49 | 4.54 | 4.29 | 4.52 | 4.45 | 0.89% | 2,414,706 |
| Sep 5, 2025 | 4.24 | 4.65 | 4.22 | 4.48 | 4.41 | 7.18% | 4,255,838 |
| Sep 4, 2025 | 4.13 | 4.24 | 4.02 | 4.18 | 4.12 | 0.48% | 2,124,905 |
| Sep 3, 2025 | 4.09 | 4.26 | 4.02 | 4.16 | 4.10 | 0.24% | 2,739,444 |
| Sep 2, 2025 | 4.13 | 4.17 | 3.97 | 4.15 | 4.09 | -3.04% | 3,253,981 |
| Aug 29, 2025 | 4.15 | 4.33 | 4.12 | 4.28 | 4.22 | 3.13% | 3,492,297 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.05 | 4.15 | 4.09 | - | 1,992,312 |
| Aug 27, 2025 | 4.08 | 4.18 | 4.04 | 4.15 | 4.09 | 0.73% | 2,169,535 |
| Aug 26, 2025 | 4.21 | 4.28 | 4.07 | 4.12 | 4.06 | -3.06% | 3,454,406 |
| Aug 25, 2025 | 4.11 | 4.35 | 4.03 | 4.25 | 4.19 | 1.92% | 4,012,540 |
| Aug 22, 2025 | 3.71 | 4.20 | 3.67 | 4.17 | 4.11 | 13.62% | 4,176,187 |
| Aug 21, 2025 | 3.71 | 3.77 | 3.57 | 3.67 | 3.62 | -2.91% | 2,894,366 |
| Aug 20, 2025 | 4.04 | 4.14 | 3.77 | 3.78 | 3.72 | -7.35% | 4,577,764 |
| Aug 19, 2025 | 4.11 | 4.26 | 4.00 | 4.08 | 4.02 | - | 4,691,089 |
| Aug 18, 2025 | 3.60 | 4.12 | 3.58 | 4.08 | 4.02 | 13.97% | 8,015,680 |
| Aug 15, 2025 | 3.73 | 3.83 | 3.57 | 3.58 | 3.53 | -4.79% | 3,430,594 |
| Aug 14, 2025 | 3.68 | 3.81 | 3.59 | 3.76 | 3.71 | 0.53% | 5,105,752 |
| Aug 13, 2025 | 3.51 | 3.86 | 3.49 | 3.74 | 3.69 | 8.72% | 7,442,236 |
| Aug 12, 2025 | 3.21 | 3.48 | 3.16 | 3.44 | 3.39 | 9.21% | 5,944,912 |
| Aug 11, 2025 | 3.20 | 3.23 | 3.11 | 3.15 | 3.10 | 0.32% | 3,083,920 |
| Aug 8, 2025 | 3.20 | 3.29 | 3.12 | 3.14 | 3.04 | -2.79% | 4,467,336 |
| Aug 7, 2025 | 3.27 | 3.38 | 3.17 | 3.23 | 3.13 | - | 4,803,568 |
| Aug 6, 2025 | 3.37 | 3.38 | 3.11 | 3.23 | 3.13 | -3.00% | 5,653,141 |
| Aug 5, 2025 | 3.20 | 3.41 | 3.15 | 3.33 | 3.23 | 4.72% | 6,929,668 |
| Aug 4, 2025 | 3.45 | 3.62 | 3.16 | 3.18 | 3.08 | -6.47% | 9,331,523 |
| Aug 1, 2025 | 3.11 | 3.49 | 2.95 | 3.40 | 3.30 | 6.58% | 13,463,774 |
| Jul 31, 2025 | 4.45 | 4.46 | 3.00 | 3.19 | 3.09 | -37.94% | 27,239,170 |
| Jul 30, 2025 | 5.52 | 5.52 | 5.10 | 5.14 | 4.98 | -6.88% | 4,610,908 |
| Jul 29, 2025 | 5.76 | 5.80 | 5.51 | 5.52 | 5.35 | -3.83% | 2,221,479 |
| Jul 28, 2025 | 5.79 | 5.86 | 5.61 | 5.74 | 5.57 | -1.37% | 2,230,307 |
| Jul 25, 2025 | 5.65 | 5.87 | 5.60 | 5.82 | 5.64 | 3.56% | 4,055,673 |
| Jul 24, 2025 | 5.69 | 5.78 | 5.51 | 5.62 | 5.45 | -3.93% | 2,511,318 |
| Jul 23, 2025 | 5.70 | 5.97 | 5.67 | 5.85 | 5.67 | 4.46% | 2,639,683 |
| Jul 22, 2025 | 5.48 | 5.72 | 5.47 | 5.60 | 5.43 | 2.56% | 2,255,534 |
| Jul 21, 2025 | 5.55 | 5.71 | 5.44 | 5.46 | 5.29 | -1.09% | 1,618,171 |
| Jul 18, 2025 | 5.59 | 5.62 | 5.43 | 5.52 | 5.35 | -0.72% | 1,499,698 |
| Jul 17, 2025 | 5.36 | 5.59 | 5.36 | 5.56 | 5.39 | 3.73% | 2,777,975 |