Tronox Holdings plcTROXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.45 | $6.55 | $6.02 | $6.06 | 3.87M |
| 1/29/2026 | $6.59 | $6.67 | $6.13 | $6.65 | 3.61M |
| 1/28/2026 | $6.60 | $6.69 | $6.35 | $6.53 | 2.68M |
| 1/27/2026 | $6.65 | $6.71 | $6.46 | $6.49 | 2.81M |
| 1/26/2026 | $6.54 | $6.96 | $6.29 | $6.54 | 4.64M |
| 1/23/2026 | $6.44 | $6.53 | $6.27 | $6.29 | 1.85M |
| 1/22/2026 | $6.31 | $6.61 | $6.30 | $6.47 | 4.05M |
| 1/21/2026 | $5.85 | $6.20 | $5.76 | $6.17 | 3.63M |
| 1/20/2026 | $5.46 | $5.58 | $5.39 | $5.54 | 3.02M |
| 1/16/2026 | $5.75 | $5.88 | $5.67 | $5.72 | 3.30M |
| 1/15/2026 | $5.72 | $5.90 | $5.57 | $5.85 | 3.90M |
| 1/14/2026 | $5.51 | $5.78 | $5.44 | $5.72 | 3.20M |
| 1/13/2026 | $5.67 | $5.74 | $5.47 | $5.55 | 3.55M |
| 1/12/2026 | $5.63 | $5.84 | $5.50 | $5.67 | 3.14M |
| 1/9/2026 | $5.39 | $5.74 | $5.22 | $5.63 | 5.67M |
| 1/8/2026 | $5.00 | $5.53 | $4.85 | $5.31 | 4.77M |
| 1/7/2026 | $5.02 | $5.25 | $4.81 | $5.08 | 4.03M |
| 1/6/2026 | $4.80 | $5.01 | $4.63 | $5.00 | 4.17M |
| 1/5/2026 | $4.36 | $4.81 | $4.34 | $4.61 | 4.59M |
| 1/2/2026 | $4.32 | $4.43 | $4.24 | $4.27 | 2.44M |
| 12/31/2025 | $4.18 | $4.25 | $4.15 | $4.17 | 2.88M |
| 12/30/2025 | $4.20 | $4.30 | $4.14 | $4.18 | 2.94M |
| 12/29/2025 | $4.19 | $4.21 | $4.08 | $4.19 | 2.72M |
| 12/26/2025 | $4.25 | $4.31 | $4.22 | $4.29 | 1.96M |
| 12/24/2025 | $4.22 | $4.36 | $4.22 | $4.31 | 1.33M |
| 12/23/2025 | $4.33 | $4.41 | $4.22 | $4.23 | 2.12M |
| 12/22/2025 | $4.37 | $4.57 | $4.32 | $4.37 | 2.66M |
| 12/19/2025 | $4.42 | $4.53 | $4.27 | $4.36 | 9.33M |
| 12/18/2025 | $4.56 | $4.61 | $4.41 | $4.46 | 3.65M |
| 12/17/2025 | $4.43 | $4.54 | $4.37 | $4.42 | 3.70M |
| 12/16/2025 | $4.45 | $4.53 | $4.29 | $4.41 | 4.06M |
| 12/15/2025 | $4.67 | $4.68 | $4.32 | $4.43 | 4.87M |
| 12/12/2025 | $4.80 | $4.89 | $4.65 | $4.67 | 4.06M |
| 12/11/2025 | $4.50 | $4.88 | $4.45 | $4.74 | 4.11M |
| 12/10/2025 | $4.82 | $4.85 | $4.27 | $4.52 | 6.39M |
| 12/9/2025 | $4.65 | $5.25 | $4.30 | $4.71 | 30.11M |
| 12/8/2025 | $3.92 | $3.98 | $3.73 | $3.75 | 2.22M |
| 12/5/2025 | $3.88 | $4.04 | $3.82 | $3.84 | 2.17M |
| 12/4/2025 | $3.94 | $3.97 | $3.77 | $3.83 | 2.16M |
| 12/3/2025 | $3.85 | $4.01 | $3.84 | $3.94 | 2.80M |
| 12/2/2025 | $3.96 | $3.96 | $3.82 | $3.85 | 1.95M |
| 12/1/2025 | $4.05 | $4.11 | $3.88 | $3.89 | 2.41M |
| 11/28/2025 | $3.99 | $4.14 | $3.99 | $4.14 | 1.87M |
| 11/26/2025 | $3.83 | $4.01 | $3.76 | $3.97 | 3.98M |
| 11/25/2025 | $3.46 | $3.94 | $3.40 | $3.90 | 4.86M |
| 11/24/2025 | $3.22 | $3.42 | $3.17 | $3.39 | 5.94M |
| 11/21/2025 | $2.91 | $3.18 | $2.91 | $3.15 | 5.09M |
| 11/20/2025 | $3.02 | $3.10 | $2.87 | $2.88 | 4.62M |
| 11/19/2025 | $3.09 | $3.18 | $2.96 | $2.97 | 3.55M |
| 11/18/2025 | $3.10 | $3.13 | $2.97 | $3.08 | 3.62M |
| 11/17/2025 | $3.32 | $3.35 | $3.12 | $3.12 | 3.85M |
| 11/14/2025 | $3.35 | $3.42 | $3.32 | $3.37 | 2.86M |
| 11/13/2025 | $3.56 | $3.65 | $3.45 | $3.47 | 3.71M |
| 11/12/2025 | $3.58 | $3.74 | $3.56 | $3.60 | 3.83M |
| 11/11/2025 | $3.63 | $3.74 | $3.44 | $3.48 | 5.18M |
| 11/10/2025 | $3.43 | $3.75 | $3.31 | $3.61 | 6.37M |
| 11/7/2025 | $3.14 | $3.45 | $3.09 | $3.42 | 6.05M |
| 11/6/2025 | $3.00 | $3.36 | $2.86 | $3.17 | 9.36M |
| 11/5/2025 | $3.20 | $3.29 | $3.13 | $3.19 | 6.06M |
| 11/4/2025 | $3.21 | $3.29 | $3.15 | $3.19 | 2.69M |