Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
9.79
-0.35 (-3.45%)
At close: Apr 28, 2026, 4:00 PM EDT
9.68
-0.11 (-1.11%)
After-hours: Apr 28, 2026, 5:48 PM EDT
Tronox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.82 | 10.04 | 9.62 | 9.79 | 9.79 | -3.45% | 2,796,734 |
| Apr 27, 2026 | 10.26 | 10.59 | 10.00 | 10.14 | 10.14 | 0.20% | 2,026,909 |
| Apr 24, 2026 | 9.61 | 10.21 | 9.40 | 10.12 | 10.12 | 7.20% | 4,004,118 |
| Apr 23, 2026 | 9.68 | 9.82 | 9.18 | 9.44 | 9.44 | -2.98% | 1,828,333 |
| Apr 22, 2026 | 9.79 | 9.95 | 9.39 | 9.73 | 9.73 | 1.35% | 2,079,200 |
| Apr 21, 2026 | 9.41 | 9.64 | 9.12 | 9.60 | 9.60 | 2.89% | 1,938,653 |
| Apr 20, 2026 | 9.12 | 9.38 | 9.02 | 9.33 | 9.33 | 2.30% | 1,725,429 |
| Apr 17, 2026 | 9.45 | 9.56 | 8.89 | 9.12 | 9.12 | -4.80% | 2,696,107 |
| Apr 16, 2026 | 9.35 | 9.70 | 9.27 | 9.58 | 9.58 | 3.23% | 3,280,765 |
| Apr 15, 2026 | 9.29 | 9.36 | 9.05 | 9.28 | 9.28 | - | 2,096,239 |
| Apr 14, 2026 | 9.56 | 9.68 | 9.21 | 9.28 | 9.28 | -2.42% | 2,302,221 |
| Apr 13, 2026 | 9.28 | 9.55 | 9.10 | 9.51 | 9.51 | 4.74% | 2,875,285 |
| Apr 10, 2026 | 9.00 | 9.35 | 8.88 | 9.08 | 9.08 | 2.02% | 2,406,425 |
| Apr 9, 2026 | 8.85 | 9.10 | 8.63 | 8.90 | 8.90 | -2.41% | 2,554,840 |
| Apr 8, 2026 | 9.31 | 9.31 | 8.45 | 9.12 | 9.12 | -2.25% | 3,808,075 |
| Apr 7, 2026 | 9.21 | 9.38 | 9.07 | 9.33 | 9.33 | 0.97% | 2,628,814 |
| Apr 6, 2026 | 9.32 | 9.47 | 9.01 | 9.24 | 9.24 | 0.65% | 1,762,874 |
| Apr 2, 2026 | 9.26 | 9.50 | 8.91 | 9.18 | 9.18 | -2.13% | 2,789,094 |
| Apr 1, 2026 | 9.75 | 9.92 | 9.11 | 9.38 | 9.38 | -3.99% | 4,488,482 |
| Mar 31, 2026 | 9.47 | 9.94 | 9.42 | 9.77 | 9.77 | 6.31% | 4,484,243 |
| Mar 30, 2026 | 9.30 | 9.53 | 9.04 | 9.19 | 9.19 | 0.77% | 3,574,913 |
| Mar 27, 2026 | 9.05 | 9.31 | 8.97 | 9.12 | 9.12 | 1.22% | 2,749,735 |
| Mar 26, 2026 | 8.75 | 9.29 | 8.74 | 9.01 | 9.01 | 0.90% | 4,117,719 |
| Mar 25, 2026 | 8.69 | 9.09 | 8.59 | 8.93 | 8.93 | 5.56% | 4,014,592 |
| Mar 24, 2026 | 7.20 | 8.57 | 7.19 | 8.46 | 8.46 | 15.10% | 4,514,937 |
| Mar 23, 2026 | 7.09 | 7.57 | 7.02 | 7.35 | 7.35 | 4.85% | 2,621,407 |
| Mar 20, 2026 | 7.39 | 7.48 | 6.84 | 7.01 | 7.01 | -4.88% | 3,843,342 |
| Mar 19, 2026 | 7.38 | 7.58 | 6.99 | 7.37 | 7.37 | -2.90% | 2,815,690 |
| Mar 18, 2026 | 7.78 | 7.92 | 7.53 | 7.59 | 7.59 | -3.19% | 4,082,174 |
| Mar 17, 2026 | 6.80 | 7.85 | 6.80 | 7.84 | 7.84 | 17.37% | 5,328,728 |
| Mar 16, 2026 | 7.11 | 7.17 | 6.67 | 6.68 | 6.68 | -4.30% | 2,674,262 |
| Mar 13, 2026 | 6.92 | 7.31 | 6.64 | 6.98 | 6.98 | 2.80% | 4,424,445 |
| Mar 12, 2026 | 6.65 | 6.83 | 6.49 | 6.79 | 6.79 | 0.44% | 2,572,383 |
| Mar 11, 2026 | 6.77 | 6.81 | 6.49 | 6.76 | 6.76 | -0.73% | 2,846,516 |
| Mar 10, 2026 | 6.79 | 7.07 | 6.71 | 6.81 | 6.81 | -0.73% | 3,024,466 |
| Mar 9, 2026 | 6.31 | 6.95 | 6.18 | 6.86 | 6.86 | 4.89% | 3,139,622 |
| Mar 6, 2026 | 7.16 | 7.16 | 6.35 | 6.54 | 6.54 | -10.16% | 6,113,194 |
| Mar 5, 2026 | 7.30 | 7.84 | 7.15 | 7.28 | 7.28 | -1.22% | 3,914,094 |
| Mar 4, 2026 | 7.15 | 7.42 | 6.92 | 7.37 | 7.37 | 6.04% | 1,869,998 |
| Mar 3, 2026 | 7.00 | 7.19 | 6.59 | 6.95 | 6.95 | -5.95% | 3,971,071 |
| Mar 2, 2026 | 7.20 | 7.49 | 6.96 | 7.39 | 7.39 | -1.20% | 2,223,723 |
| Feb 27, 2026 | 6.97 | 7.51 | 6.93 | 7.48 | 7.48 | 4.47% | 2,589,080 |
| Feb 26, 2026 | 7.16 | 7.22 | 6.92 | 7.16 | 7.16 | -0.56% | 2,648,427 |
| Feb 25, 2026 | 7.38 | 7.40 | 6.97 | 7.20 | 7.20 | 0.56% | 4,765,210 |
| Feb 24, 2026 | 7.03 | 7.36 | 6.96 | 7.16 | 7.16 | 3.77% | 4,437,313 |
| Feb 23, 2026 | 6.64 | 6.99 | 6.50 | 6.90 | 6.90 | 0.73% | 4,660,566 |
| Feb 20, 2026 | 6.71 | 7.07 | 6.50 | 6.85 | 6.80 | -1.44% | 7,970,443 |
| Feb 19, 2026 | 8.41 | 8.64 | 6.64 | 6.95 | 6.90 | -10.32% | 13,423,438 |
| Feb 18, 2026 | 7.64 | 8.02 | 7.60 | 7.75 | 7.69 | 1.97% | 7,128,677 |
| Feb 17, 2026 | 7.72 | 7.97 | 7.45 | 7.60 | 7.54 | -3.18% | 4,084,862 |
| Feb 13, 2026 | 7.85 | 8.08 | 7.64 | 7.85 | 7.79 | -0.13% | 4,717,243 |
| Feb 12, 2026 | 8.49 | 8.80 | 7.77 | 7.86 | 7.80 | -6.54% | 5,743,255 |
| Feb 11, 2026 | 7.89 | 8.45 | 7.89 | 8.41 | 8.35 | 7.00% | 4,156,015 |
| Feb 10, 2026 | 7.57 | 8.11 | 7.52 | 7.86 | 7.80 | 5.08% | 5,253,934 |
| Feb 9, 2026 | 7.46 | 7.71 | 7.27 | 7.48 | 7.43 | 0.27% | 2,334,198 |
| Feb 6, 2026 | 7.00 | 7.59 | 7.00 | 7.46 | 7.41 | 7.96% | 3,598,441 |
| Feb 5, 2026 | 7.21 | 7.33 | 6.86 | 6.91 | 6.86 | -7.25% | 4,868,066 |
| Feb 4, 2026 | 7.03 | 7.55 | 6.95 | 7.45 | 7.40 | 7.04% | 4,331,287 |
| Feb 3, 2026 | 6.58 | 7.01 | 6.43 | 6.96 | 6.91 | 9.43% | 4,326,498 |
| Feb 2, 2026 | 6.03 | 6.48 | 5.97 | 6.36 | 6.31 | 4.95% | 3,456,161 |
| Jan 30, 2026 | 6.45 | 6.55 | 6.02 | 6.06 | 6.02 | -8.87% | 3,867,587 |
| Jan 29, 2026 | 6.59 | 6.67 | 6.13 | 6.65 | 6.60 | 1.84% | 3,614,542 |
| Jan 28, 2026 | 6.60 | 6.69 | 6.35 | 6.53 | 6.48 | 0.62% | 2,679,192 |
| Jan 27, 2026 | 6.65 | 6.71 | 6.46 | 6.49 | 6.44 | -0.76% | 2,814,479 |
| Jan 26, 2026 | 6.54 | 6.96 | 6.29 | 6.54 | 6.49 | 3.97% | 4,644,481 |
| Jan 23, 2026 | 6.44 | 6.53 | 6.27 | 6.29 | 6.24 | -2.78% | 1,849,310 |
| Jan 22, 2026 | 6.31 | 6.61 | 6.30 | 6.47 | 6.42 | 4.86% | 4,048,520 |
| Jan 21, 2026 | 5.85 | 6.20 | 5.76 | 6.17 | 6.12 | 11.37% | 3,627,011 |
| Jan 20, 2026 | 5.46 | 5.58 | 5.39 | 5.54 | 5.50 | -3.15% | 3,024,965 |
| Jan 16, 2026 | 5.75 | 5.88 | 5.67 | 5.72 | 5.68 | -2.22% | 3,295,513 |
| Jan 15, 2026 | 5.72 | 5.90 | 5.57 | 5.85 | 5.81 | 2.27% | 3,900,737 |
| Jan 14, 2026 | 5.51 | 5.78 | 5.44 | 5.72 | 5.68 | 3.06% | 3,202,267 |
| Jan 13, 2026 | 5.67 | 5.74 | 5.47 | 5.55 | 5.51 | -2.12% | 3,546,434 |
| Jan 12, 2026 | 5.63 | 5.84 | 5.50 | 5.67 | 5.63 | 0.71% | 3,140,262 |
| Jan 9, 2026 | 5.39 | 5.74 | 5.22 | 5.63 | 5.59 | 6.03% | 5,668,338 |
| Jan 8, 2026 | 5.00 | 5.53 | 4.85 | 5.31 | 5.27 | 4.53% | 4,772,509 |
| Jan 7, 2026 | 5.02 | 5.25 | 4.81 | 5.08 | 5.04 | 1.60% | 4,031,104 |
| Jan 6, 2026 | 4.80 | 5.01 | 4.63 | 5.00 | 4.96 | 8.46% | 4,168,686 |
| Jan 5, 2026 | 4.36 | 4.81 | 4.34 | 4.61 | 4.58 | 7.96% | 4,594,515 |
| Jan 2, 2026 | 4.32 | 4.43 | 4.24 | 4.27 | 4.24 | 2.40% | 2,436,944 |
| Dec 31, 2025 | 4.18 | 4.25 | 4.15 | 4.17 | 4.14 | -0.24% | 2,880,427 |
| Dec 30, 2025 | 4.20 | 4.30 | 4.15 | 4.18 | 4.15 | -0.24% | 2,942,897 |
| Dec 29, 2025 | 4.19 | 4.21 | 4.08 | 4.19 | 4.16 | -2.33% | 2,715,575 |
| Dec 26, 2025 | 4.25 | 4.31 | 4.22 | 4.29 | 4.26 | -0.46% | 1,962,833 |
| Dec 24, 2025 | 4.22 | 4.36 | 4.22 | 4.31 | 4.28 | 1.89% | 1,331,982 |
| Dec 23, 2025 | 4.33 | 4.41 | 4.23 | 4.23 | 4.20 | -3.20% | 2,124,903 |
| Dec 22, 2025 | 4.37 | 4.57 | 4.32 | 4.37 | 4.34 | 0.23% | 2,657,658 |
| Dec 19, 2025 | 4.42 | 4.53 | 4.27 | 4.36 | 4.33 | -2.24% | 9,327,091 |
| Dec 18, 2025 | 4.56 | 4.61 | 4.41 | 4.46 | 4.43 | 0.90% | 3,651,112 |
| Dec 17, 2025 | 4.43 | 4.54 | 4.37 | 4.42 | 4.39 | 0.23% | 3,702,103 |
| Dec 16, 2025 | 4.45 | 4.53 | 4.29 | 4.41 | 4.38 | -0.45% | 4,059,397 |
| Dec 15, 2025 | 4.67 | 4.68 | 4.32 | 4.43 | 4.40 | -5.14% | 4,870,833 |
| Dec 12, 2025 | 4.80 | 4.89 | 4.65 | 4.67 | 4.64 | -1.48% | 4,062,586 |
| Dec 11, 2025 | 4.50 | 4.88 | 4.45 | 4.74 | 4.71 | 4.87% | 4,110,514 |
| Dec 10, 2025 | 4.82 | 4.85 | 4.27 | 4.52 | 4.49 | -4.03% | 6,391,214 |
| Dec 9, 2025 | 4.65 | 5.25 | 4.30 | 4.71 | 4.68 | 25.60% | 30,114,426 |
| Dec 8, 2025 | 3.92 | 3.98 | 3.73 | 3.75 | 3.72 | -2.34% | 2,217,151 |
| Dec 5, 2025 | 3.88 | 4.04 | 3.82 | 3.84 | 3.81 | 0.26% | 2,173,866 |
| Dec 4, 2025 | 3.94 | 3.97 | 3.77 | 3.83 | 3.80 | -2.79% | 2,156,972 |
| Dec 3, 2025 | 3.85 | 4.01 | 3.84 | 3.94 | 3.91 | 2.34% | 2,797,385 |