Tronox Holdings PLC (TROX) Historical Stock Data
5.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TROX is down -0.76% a day on average. There have been 13 days where Tronox Holdings PLC closed green and 17 days where TROX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.20 | 5.40 | 2.74M |
| 2025-05-08 | 4.98 | 5.12 | ↑$0.14 (2.81%) | 4.93 | 5.17 | 6.36M |
| 2025-05-07 | 5.17 | 4.91 | ↓$0.26 (-5.03%) | 4.82 | 5.20 | 3.86M |
| 2025-05-06 | 5.31 | 5.31 | ↑$0.00 (0.00%) | 5.18 | 5.39 | 2.12M |
| 2025-05-05 | 5.63 | 5.37 | ↓$0.26 (-4.62%) | 5.37 | 5.63 | 2.24M |
| 2025-05-02 | 5.61 | 5.72 | ↑$0.11 (1.96%) | 5.36 | 5.93 | 3.70M |
| 2025-05-01 | 5.42 | 5.49 | ↑$0.07 (1.29%) | 5.19 | 5.63 | 6.12M |
| 2025-04-30 | 5.33 | 5.41 | ↑$0.08 (1.50%) | 5.28 | 5.49 | 3.84M |
| 2025-04-29 | 5.57 | 5.49 | ↓$0.08 (-1.44%) | 5.47 | 5.70 | 2.57M |
| 2025-04-28 | 5.61 | 5.59 | ↓$0.02 (-0.36%) | 5.47 | 5.80 | 2.47M |
| 2025-04-25 | 5.68 | 5.60 | ↓$0.08 (-1.41%) | 5.56 | 5.72 | 2M |
| 2025-04-24 | 5.47 | 5.71 | ↑$0.24 (4.39%) | 5.37 | 5.78 | 3.56M |
| 2025-04-23 | 5.71 | 5.40 | ↓$0.31 (-5.43%) | 5.38 | 5.94 | 2.34M |
| 2025-04-22 | 5.26 | 5.42 | ↑$0.16 (3.12%) | 5.22 | 5.51 | 3.06M |
| 2025-04-21 | 5.18 | 5.14 | ↓$0.04 (-0.77%) | 5.09 | 5.27 | 2.54M |
| 2025-04-17 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.19 | 5.43 | 2.28M |
| 2025-04-16 | 5.21 | 5.18 | ↓$0.03 (-0.58%) | 5.07 | 5.38 | 2.74M |
| 2025-04-15 | 5.40 | 5.25 | ↓$0.15 (-2.78%) | 5.20 | 5.52 | 2.36M |
| 2025-04-14 | 5.41 | 5.44 | ↑$0.03 (0.55%) | 5.27 | 5.57 | 2.31M |
| 2025-04-11 | 5.01 | 5.23 | ↑$0.22 (4.39%) | 4.85 | 5.30 | 2.49M |
| 2025-04-10 | 5.23 | 5.03 | ↓$0.20 (-3.82%) | 4.83 | 5.23 | 2.75M |
| 2025-04-09 | 4.41 | 5.39 | ↑$0.98 (22.22%) | 4.35 | 5.53 | 6.45M |
| 2025-04-08 | 5.23 | 4.51 | ↓$0.72 (-13.77%) | 4.44 | 5.27 | 5.34M |
| 2025-04-07 | 5.11 | 4.90 | ↓$0.21 (-4.11%) | 4.75 | 5.46 | 6.35M |
| 2025-04-04 | 5.62 | 5.26 | ↓$0.36 (-6.41%) | 5.07 | 5.62 | 5.12M |
| 2025-04-03 | 6.70 | 5.78 | ↓$0.92 (-13.73%) | 5.77 | 6.70 | 2.65M |
| 2025-04-02 | 6.64 | 6.87 | ↑$0.23 (3.46%) | 6.58 | 6.88 | 1.74M |
| 2025-04-01 | 7.01 | 6.77 | ↓$0.24 (-3.42%) | 6.59 | 7.05 | 2.53M |
| 2025-03-31 | 7.08 | 7.04 | ↓$0.04 (-0.56%) | 6.95 | 7.20 | 1.54M |
| 2025-03-28 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.08 | 7.38 | 2.68M |
Create an account or log in to view more rows.
$TROX lmfao
lfg babies
$TROX the future is so bright .. I gotta wear shades..
$TROX good place to average up
$TROX wtf?
$TROX we had no volume for days before the last big rip
$TROX don’t be boring today beast
$TROX GET IN mofos!!!
$TROX we finna be at the top yo
$TROX Lol she wants higher
$TROX buying time
added