NYSE : TROX
Tronox Holdings plc — Price history
Materials · Chemicals · United States
Last price 3.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 589.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tronox Holdings plc (TROX) closed at 3.465 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.64 | 3.66 | 3.45 | 3.465 | 1,707,037 | -3.75% |
| 2026-10-30 | 3.64 | 3.71 | 3.53 | 3.6 | 1,530,598 | -2.44% |
| 2026-10-29 | 3.78 | 3.78 | 3.6 | 3.69 | 2,492,945 | -0.81% |
| 2026-10-28 | 3.7 | 3.795 | 3.62 | 3.72 | 2,312,941 | +1.09% |
| 2026-10-27 | 3.52 | 3.735 | 3.485 | 3.68 | 3,359,296 | +6.05% |
| 2026-10-26 | 3.47 | 3.76 | 3.45 | 3.47 | 3,175,690 | +0.29% |
| 2026-10-23 | 3.44 | 3.5 | 3.26 | 3.46 | 2,683,316 | -0.57% |
| 2026-10-22 | 3.21 | 3.48 | 3.2 | 3.48 | 2,248,731 | +6.75% |
| 2026-10-21 | 3.38 | 3.41 | 3.195 | 3.26 | 2,684,978 | -3.83% |
| 2026-10-20 | 3.31 | 3.405 | 3.31 | 3.39 | 2,355,243 | +0.59% |
| 2026-10-19 | 3.48 | 3.48 | 3.3 | 3.37 | 1,679,757 | -2.88% |
| 2026-10-16 | 3.53 | 3.6 | 3.4 | 3.47 | 1,518,764 | -1.98% |
| 2026-10-15 | 3.4 | 3.59 | 3.345 | 3.54 | 2,252,576 | +2.61% |
| 2026-10-14 | 3.4 | 3.495 | 3.37 | 3.45 | 2,407,637 | -1.43% |
| 2026-10-13 | 3.51 | 3.56 | 3.43 | 3.5 | 1,839,915 | +0.57% |
| 2026-10-12 | 3.55 | 3.569 | 3.35 | 3.48 | 3,175,191 | -4.13% |
| 2026-10-09 | 3.78 | 3.88 | 3.62 | 3.63 | 1,726,054 | -3.97% |
| 2026-10-08 | 3.66 | 3.8 | 3.66 | 3.78 | 2,305,071 | +1.89% |
| 2026-10-07 | 3.88 | 3.905 | 3.66 | 3.71 | 2,076,096 | -4.13% |
| 2026-10-06 | 3.93 | 3.961 | 3.87 | 3.87 | 1,230,987 | -1.02% |
| 2026-10-05 | 3.9 | 3.939 | 3.785 | 3.91 | 1,593,710 | -0.51% |
| 2026-10-02 | 3.9 | 3.965 | 3.85 | 3.93 | 1,306,311 | +2.88% |
| 2026-10-01 | 3.89 | 3.92 | 3.7 | 3.82 | 3,523,808 | -3.29% |
| 2026-09-30 | 3.98 | 4.045 | 3.88 | 3.95 | 2,323,185 | -1.00% |
| 2026-09-29 | 3.95 | 4.185 | 3.925 | 3.99 | 2,305,599 | +0.50% |
| 2026-09-28 | 4.03 | 4.08 | 3.909 | 3.97 | 1,690,266 | -1.49% |
| 2026-09-25 | 4.05 | 4.145 | 3.98 | 4.03 | 1,684,263 | +0.00% |
| 2026-09-24 | 4.21 | 4.3 | 4.02 | 4.03 | 2,000,527 | -6.28% |
| 2026-09-23 | 4.39 | 4.45 | 4.275 | 4.3 | 1,436,848 | -2.27% |
| 2026-09-22 | 4.4 | 4.53 | 4.32 | 4.4 | 1,658,881 | +2.09% |
| 2026-09-21 | 4.31 | 4.41 | 4.185 | 4.31 | 2,804,957 | +2.38% |
| 2026-09-18 | 4.23 | 4.275 | 4.1 | 4.21 | 5,100,262 | -1.41% |
| 2026-09-17 | 4.39 | 4.45 | 4.25 | 4.27 | 1,589,856 | -0.47% |
| 2026-09-16 | 4.41 | 4.416 | 4.215 | 4.29 | 1,581,998 | -2.05% |
| 2026-09-15 | 4.28 | 4.416 | 4.27 | 4.38 | 2,525,442 | +1.39% |
| 2026-09-14 | 4.34 | 4.42 | 4.3 | 4.32 | 2,611,588 | -2.26% |
| 2026-09-11 | 4.63 | 4.67 | 4.375 | 4.42 | 2,076,759 | -3.70% |
| 2026-09-10 | 4.64 | 4.72 | 4.52 | 4.59 | 2,608,641 | -1.29% |
| 2026-09-09 | 4.81 | 4.9 | 4.54 | 4.65 | 2,771,822 | -3.12% |
| 2026-09-08 | 4.86 | 4.93 | 4.745 | 4.8 | 1,598,961 | -0.21% |
| 2026-09-04 | 4.81 | 4.955 | 4.76 | 4.81 | 1,621,577 | -1.43% |
| 2026-09-03 | 5.18 | 5.18 | 4.86 | 4.88 | 3,380,267 | -4.69% |
| 2026-09-02 | 5.06 | 5.29 | 5.035 | 5.12 | 2,663,481 | +1.59% |
| 2026-09-01 | 5.23 | 5.36 | 4.995 | 5.04 | 2,520,119 | -4.73% |
| 2026-08-31 | 5.47 | 5.471 | 5.15 | 5.29 | 3,424,847 | -2.04% |
| 2026-08-28 | 5.57 | 5.65 | 5.38 | 5.4 | 1,693,953 | -1.64% |
| 2026-08-27 | 5.5 | 5.575 | 5.39 | 5.49 | 2,189,925 | +0.37% |
| 2026-08-26 | 5.48 | 5.55 | 5.39 | 5.47 | 1,200,938 | -0.73% |
| 2026-08-25 | 5.4 | 5.555 | 5.31 | 5.51 | 1,690,477 | +2.23% |
| 2026-08-24 | 5.5 | 5.53 | 5.34 | 5.39 | 1,599,766 | -3.06% |
| 2026-08-21 | 5.64 | 5.76 | 5.54 | 5.56 | 2,101,478 | -0.89% |
| 2026-08-20 | 5.66 | 5.77 | 5.56 | 5.61 | 1,829,600 | -2.09% |
| 2026-08-19 | 5.65 | 5.86 | 5.61 | 5.73 | 1,549,409 | +3.43% |
| 2026-08-18 | 5.76 | 5.797 | 5.44 | 5.54 | 2,454,829 | -4.15% |
| 2026-08-17 | 5.91 | 5.94 | 5.64 | 5.78 | 1,890,187 | -3.02% |
| 2026-08-14 | 6.08 | 6.1 | 5.88 | 5.96 | 2,159,559 | -0.67% |
| 2026-08-13 | 5.58 | 6.09 | 5.58 | 6 | 3,325,206 | -2.76% |
| 2026-08-12 | 6.49 | 6.49 | 6.03 | 6.17 | 3,312,669 | -3.44% |
| 2026-08-11 | 6.36 | 6.615 | 6.28 | 6.39 | 2,440,918 | +2.73% |
| 2026-08-10 | 6.4 | 6.48 | 6.14 | 6.22 | 2,483,809 | -3.72% |
| 2026-08-07 | 7.06 | 7.06 | 6.435 | 6.51 | 4,412,867 | -6.33% |
| 2026-08-06 | 6.49 | 7.11 | 6 | 6.95 | 5,291,247 | +18.80% |
| 2026-08-05 | 5.74 | 5.94 | 5.53 | 5.85 | 4,593,433 | -1.52% |
| 2026-08-04 | 5.85 | 5.978 | 5.71 | 5.94 | 2,730,037 | +4.21% |
| 2026-08-03 | 5.84 | 5.995 | 5.67 | 5.7 | 4,750,873 | -2.40% |
| 2026-07-31 | 6.11 | 6.22 | 5.741 | 5.84 | 3,347,729 | -6.71% |
| 2026-07-30 | 6.23 | 6.33 | 6.105 | 6.26 | 1,637,193 | +3.30% |
| 2026-07-29 | 6.22 | 6.27 | 5.855 | 6.06 | 2,765,135 | -1.46% |
| 2026-07-28 | 6.04 | 6.34 | 6.04 | 6.15 | 2,812,171 | +0.82% |
| 2026-07-27 | 6.2 | 6.21 | 5.88 | 6.1 | 2,629,297 | -2.24% |
| 2026-07-24 | 6.48 | 6.55 | 6.205 | 6.24 | 1,738,458 | -2.19% |
| 2026-07-23 | 6.57 | 6.74 | 6.3 | 6.38 | 2,439,962 | -3.63% |
| 2026-07-22 | 6.4 | 6.73 | 6.4 | 6.62 | 1,971,836 | +2.00% |
| 2026-07-21 | 5.95 | 6.64 | 5.93 | 6.49 | 2,774,500 | +9.08% |
| 2026-07-20 | 5.8 | 6.055 | 5.785 | 5.95 | 2,166,845 | +1.88% |
| 2026-07-17 | 5.69 | 6.01 | 5.635 | 5.84 | 2,740,864 | +1.21% |
| 2026-07-16 | 5.97 | 6.03 | 5.685 | 5.77 | 1,588,530 | -4.94% |
| 2026-07-15 | 6.32 | 6.37 | 5.855 | 6.07 | 2,276,066 | -1.94% |
| 2026-07-14 | 6.37 | 6.46 | 6.13 | 6.19 | 2,105,516 | +1.14% |
| 2026-07-13 | 6.01 | 6.459 | 5.98 | 6.12 | 2,850,438 | -0.33% |
| 2026-07-10 | 6.2 | 6.225 | 6.05 | 6.14 | 1,385,806 | +0.49% |
| 2026-07-09 | 6.21 | 6.275 | 6.09 | 6.11 | 1,735,864 | +1.50% |
| 2026-07-08 | 6.13 | 6.28 | 5.92 | 6.02 | 2,276,347 | -1.63% |
| 2026-07-07 | 5.96 | 6.2 | 5.84 | 6.12 | 2,217,252 | +1.49% |
| 2026-07-06 | 6.18 | 6.18 | 5.895 | 6.03 | 2,462,720 | -2.90% |
| 2026-07-02 | 6.45 | 6.59 | 6.12 | 6.21 | 2,430,300 | -3.57% |
| 2026-07-01 | 6.24 | 6.69 | 6.19 | 6.44 | 3,136,757 | +2.22% |
| 2026-06-30 | 6.56 | 6.71 | 6.235 | 6.3 | 2,863,372 | -2.17% |
| 2026-06-29 | 6.63 | 6.66 | 6.28 | 6.44 | 3,131,286 | -3.74% |
| 2026-06-26 | 6.61 | 6.73 | 6.47 | 6.69 | 4,485,487 | -2.19% |
| 2026-06-25 | 6.78 | 6.92 | 6.48 | 6.84 | 3,542,331 | -0.15% |
| 2026-06-24 | 6.51 | 6.925 | 6.37 | 6.85 | 3,868,236 | +2.54% |
| 2026-06-23 | 7.07 | 7.24 | 6.645 | 6.68 | 2,417,771 | -8.99% |
| 2026-06-22 | 7.34 | 7.41 | 7.08 | 7.34 | 2,269,790 | -0.81% |
| 2026-06-18 | 7.7 | 7.71 | 7.31 | 7.4 | 5,734,246 | -2.25% |
| 2026-06-17 | 7.58 | 8.07 | 7.48 | 7.57 | 2,713,204 | -0.26% |
| 2026-06-16 | 8 | 8.05 | 7.45 | 7.59 | 2,096,250 | -5.48% |
| 2026-06-15 | 8.17 | 8.19 | 7.92 | 8.03 | 2,473,042 | +0.12% |
| 2026-06-12 | 7.86 | 8.36 | 7.675 | 8.02 | 2,218,348 | +3.62% |
| 2026-06-11 | 7.58 | 7.81 | 7.48 | 7.74 | 2,393,338 | +8.25% |
| 2026-06-10 | 7.14 | 7.289 | 7.035 | 7.15 | 1,827,148 | +0.99% |
| 2026-06-09 | 7.39 | 7.455 | 6.79 | 7.08 | 3,341,939 | -3.01% |
| 2026-06-08 | 7.5 | 7.5 | 7.06 | 7.3 | 2,667,502 | -0.54% |
| 2026-06-05 | 7.7 | 7.7 | 7.21 | 7.34 | 2,359,068 | -6.02% |
| 2026-06-04 | 7.88 | 7.93 | 7.68 | 7.81 | 2,070,784 | -3.22% |
| 2026-06-03 | 8.43 | 8.55 | 8.06 | 8.07 | 1,870,223 | -5.28% |
| 2026-06-02 | 8.07 | 8.68 | 8.03 | 8.52 | 2,714,425 | +5.97% |
| 2026-06-01 | 7.93 | 8.105 | 7.64 | 8.04 | 2,699,552 | +1.13% |
| 2026-05-29 | 8.25 | 8.29 | 7.83 | 7.95 | 2,692,840 | -4.22% |
| 2026-05-28 | 7.76 | 8.395 | 7.73 | 8.3 | 2,238,859 | +6.27% |
| 2026-05-27 | 7.61 | 7.935 | 7.55 | 7.81 | 2,848,260 | +2.09% |
| 2026-05-26 | 7.65 | 7.765 | 7.51 | 7.65 | 2,575,717 | +1.32% |
| 2026-05-22 | 7.75 | 7.76 | 7.37 | 7.55 | 3,936,676 | -1.95% |
| 2026-05-21 | 7.96 | 7.96 | 7.535 | 7.7 | 2,583,319 | -3.39% |
| 2026-05-20 | 7.79 | 8.18 | 7.79 | 7.97 | 2,836,024 | +3.64% |
| 2026-05-19 | 7.77 | 7.855 | 7.455 | 7.69 | 2,518,670 | -3.27% |
| 2026-05-18 | 7.95 | 8.03 | 7.75 | 7.95 | 3,280,848 | -0.50% |
| 2026-05-15 | 8.29 | 8.35 | 7.98 | 7.99 | 3,124,669 | -6.44% |
| 2026-05-14 | 8.95 | 9.01 | 8.45 | 8.54 | 4,326,817 | -2.84% |
| 2026-05-13 | 9.06 | 9.36 | 8.765 | 8.79 | 3,971,920 | +0.46% |