Skip to main content
Tronox Holdings plc (TROX)
NYSE: TROX · Real-Time Price · USD
6.69
-0.15 (-2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
6.62
-0.07 (-1.05%)
After-hours: Jun 26, 2026, 7:23 PM EDT

Tronox Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.616.736.476.696.69-2.19%4,355,840
Jun 25, 20266.786.926.486.846.84-0.15%3,466,281
Jun 24, 20266.516.936.376.856.852.54%3,618,064
Jun 23, 20267.077.246.656.686.68-8.99%2,417,202
Jun 22, 20267.347.417.087.347.34-0.81%2,130,707
Jun 18, 20267.707.717.317.407.40-2.25%5,229,008
Jun 17, 20267.588.077.487.577.57-0.26%2,559,425
Jun 16, 20268.008.057.457.597.59-5.48%2,086,924
Jun 15, 20268.178.197.928.038.030.12%2,437,185
Jun 12, 20267.868.367.688.028.023.62%2,170,504
Jun 11, 20267.587.817.487.747.748.25%2,257,261
Jun 10, 20267.147.297.047.157.150.99%1,818,482
Jun 9, 20267.397.466.797.087.08-3.01%3,091,650
Jun 8, 20267.507.507.067.307.30-0.54%2,667,360
Jun 5, 20267.707.707.217.347.34-6.02%2,090,147
Jun 4, 20267.887.937.687.817.81-3.22%2,070,431
Jun 3, 20268.438.558.068.078.07-5.28%1,868,558
Jun 2, 20268.078.688.038.528.525.97%2,617,401
Jun 1, 20267.938.117.648.048.041.13%2,692,207
May 29, 20268.258.297.837.957.95-4.22%2,680,915
May 28, 20267.768.407.738.308.306.27%2,200,372
May 27, 20267.617.947.557.817.812.09%2,726,169
May 26, 20267.657.777.517.657.651.32%2,535,242
May 22, 20267.757.767.377.557.55-1.95%3,613,350
May 21, 20267.967.967.547.707.70-3.39%2,574,804
May 20, 20267.798.187.797.977.973.64%2,678,682
May 19, 20267.777.867.467.697.69-3.27%2,518,060
May 18, 20267.958.037.757.957.95-0.50%3,237,570
May 15, 20268.298.357.987.997.99-6.44%3,124,669
May 14, 20268.959.018.458.548.54-2.84%4,326,817
May 13, 20269.069.368.778.798.790.46%3,971,920
May 12, 20269.259.258.618.758.75-6.22%4,528,010
May 11, 20268.989.588.949.339.336.39%3,522,652
May 8, 20268.599.158.598.828.774.75%3,464,325
May 7, 20269.569.768.368.428.37-16.80%6,198,422
May 6, 202610.0010.399.8310.1210.06-3.44%5,516,568
May 5, 202610.0010.549.9410.4810.424.80%2,816,046
May 4, 202610.3010.439.7610.009.94-3.19%3,826,505
May 1, 202610.0510.3910.0210.3310.273.40%1,952,900
Apr 30, 20269.7310.219.709.999.933.42%2,585,333
Apr 29, 20269.909.969.639.669.61-1.33%2,456,280
Apr 28, 20269.8210.049.629.799.73-3.45%2,797,122
Apr 27, 202610.2610.5910.0010.1410.080.20%2,027,070
Apr 24, 20269.6110.219.4010.1210.067.20%4,112,086
Apr 23, 20269.689.829.189.449.39-2.98%1,829,474
Apr 22, 20269.799.959.399.739.671.35%2,094,417
Apr 21, 20269.419.649.129.609.552.89%2,144,484
Apr 20, 20269.129.389.029.339.282.30%1,847,234
Apr 17, 20269.459.568.899.129.07-4.80%2,822,382
Apr 16, 20269.359.709.279.589.533.23%3,281,285
Apr 15, 20269.299.369.059.289.23-2,097,867
Apr 14, 20269.569.689.219.289.23-2.42%2,308,232
Apr 13, 20269.289.559.109.519.464.74%2,877,425
Apr 10, 20269.009.358.889.089.032.02%2,885,742
Apr 9, 20268.859.108.638.908.85-2.41%2,556,081
Apr 8, 20269.319.318.459.129.07-2.25%3,809,424
Apr 7, 20269.219.389.079.339.280.97%2,645,660
Apr 6, 20269.329.479.019.249.190.65%1,763,401
Apr 2, 20269.269.508.919.189.13-2.13%2,790,146
Apr 1, 20269.759.929.119.389.33-3.99%4,490,585
Mar 31, 20269.479.949.429.779.716.31%4,487,052
Mar 30, 20269.309.539.049.199.140.77%3,580,119
Mar 27, 20269.059.318.979.129.071.22%2,830,632
Mar 26, 20268.759.298.749.018.960.90%4,256,419
Mar 25, 20268.699.098.598.938.885.56%4,051,871
Mar 24, 20267.208.577.198.468.4115.10%4,910,420
Mar 23, 20267.097.577.027.357.314.85%2,621,411
Mar 20, 20267.397.486.847.016.97-4.88%3,845,343
Mar 19, 20267.387.586.997.377.33-2.90%2,839,835
Mar 18, 20267.787.927.537.597.55-3.19%4,739,608
Mar 17, 20266.807.856.807.847.8017.37%5,331,291
Mar 16, 20267.117.176.676.686.64-4.30%2,674,365
Mar 13, 20266.927.316.646.986.942.80%4,428,174
Mar 12, 20266.656.836.496.796.750.44%2,573,178
Mar 11, 20266.776.816.496.766.72-0.73%2,848,879
Mar 10, 20266.797.076.716.816.77-0.73%3,025,041
Mar 9, 20266.316.956.186.866.824.89%3,145,423
Mar 6, 20267.167.166.356.546.50-10.16%6,116,894
Mar 5, 20267.307.847.157.287.24-1.22%3,994,197
Mar 4, 20267.157.426.927.377.336.04%2,015,632
Mar 3, 20267.007.196.596.956.91-5.95%3,988,577
Mar 2, 20267.207.496.967.397.35-1.20%2,260,545
Feb 27, 20266.977.516.937.487.444.47%2,711,000
Feb 26, 20267.167.226.927.167.12-0.56%2,681,273
Feb 25, 20267.387.406.977.207.160.56%4,851,994
Feb 24, 20267.037.366.967.167.123.77%4,514,287
Feb 23, 20266.646.996.506.906.861.47%4,661,929
Feb 20, 20266.717.076.506.856.76-1.44%7,970,443
Feb 19, 20268.418.646.646.956.86-10.32%13,423,438
Feb 18, 20267.648.027.607.757.651.97%7,128,677
Feb 17, 20267.727.977.457.607.50-3.18%4,084,862
Feb 13, 20267.858.087.647.857.75-0.13%4,717,243
Feb 12, 20268.498.807.777.867.76-6.54%5,743,255
Feb 11, 20267.898.457.898.418.307.00%4,156,015
Feb 10, 20267.578.117.527.867.765.08%5,253,934
Feb 9, 20267.467.717.277.487.380.27%2,334,198
Feb 6, 20267.007.597.007.467.367.96%3,598,441
Feb 5, 20267.217.336.866.916.82-7.25%4,868,066
Feb 4, 20267.037.556.957.457.357.04%4,331,287
Feb 3, 20266.587.016.436.966.879.43%4,326,498