Tronox Holdings PLC (TROX) Historical Stock Data
10.29 ↑0.04 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TROX is down -0.70% a day on average. There have been 10 days where Tronox Holdings PLC closed green and 20 days where TROX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.02 | 10.29 | ↑$0.27 (2.69%) | 10.00 | 10.39 | 1.96M |
| 2024-12-19 | 10.61 | 10.25 | ↓$0.36 (-3.39%) | 10.18 | 10.67 | 1.39M |
| 2024-12-18 | 10.24 | 10.53 | ↑$0.29 (2.83%) | 10.17 | 10.83 | 2.10M |
| 2024-12-17 | 10.33 | 10.14 | ↓$0.19 (-1.84%) | 10.00 | 10.39 | 1.18M |
| 2024-12-16 | 10.56 | 10.40 | ↓$0.16 (-1.52%) | 10.40 | 10.63 | 1.04M |
| 2024-12-13 | 10.59 | 10.62 | ↑$0.03 (0.28%) | 10.39 | 10.67 | 0.95M |
| 2024-12-12 | 10.86 | 10.68 | ↓$0.18 (-1.66%) | 10.68 | 11.11 | 859.34K |
| 2024-12-11 | 11.58 | 10.98 | ↓$0.60 (-5.18%) | 10.95 | 11.58 | 1.08M |
| 2024-12-10 | 11.93 | 11.51 | ↓$0.42 (-3.52%) | 11.26 | 11.93 | 2.17M |
| 2024-12-09 | 11.95 | 12.02 | ↑$0.07 (0.59%) | 11.92 | 12.39 | 648.84K |
| 2024-12-06 | 11.78 | 11.62 | ↓$0.16 (-1.36%) | 11.49 | 11.80 | 736.15K |
| 2024-12-05 | 11.96 | 11.67 | ↓$0.29 (-2.42%) | 11.60 | 12.00 | 625.18K |
| 2024-12-04 | 11.95 | 11.96 | ↑$0.01 (0.08%) | 11.87 | 12.13 | 607.72K |
| 2024-12-03 | 12.20 | 11.98 | ↓$0.22 (-1.80%) | 11.82 | 12.20 | 554.83K |
| 2024-12-02 | 12.15 | 12.07 | ↓$0.08 (-0.66%) | 11.94 | 12.18 | 686.45K |
| 2024-11-29 | 12.14 | 12.10 | ↓$0.04 (-0.33%) | 11.97 | 12.24 | 398.39K |
| 2024-11-27 | 12.23 | 12.07 | ↓$0.16 (-1.31%) | 12.01 | 12.52 | 507.14K |
| 2024-11-26 | 12.34 | 12.18 | ↓$0.16 (-1.30%) | 11.87 | 12.42 | 850.43K |
| 2024-11-25 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.44 | 12.72 | 1.20M |
| 2024-11-22 | 12.13 | 12.29 | ↑$0.16 (1.32%) | 12.01 | 12.32 | 650.30K |
| 2024-11-21 | 11.72 | 12.11 | ↑$0.39 (3.33%) | 11.63 | 12.13 | 1.01M |
| 2024-11-20 | 11.66 | 11.68 | ↑$0.02 (0.17%) | 11.28 | 11.78 | 895.99K |
| 2024-11-19 | 10.92 | 11.58 | ↑$0.66 (6.04%) | 10.91 | 11.71 | 1.57M |
| 2024-11-18 | 11.14 | 11.08 | ↓$0.06 (-0.54%) | 11.03 | 11.25 | 0.96M |
| 2024-11-15 | 11.08 | 11.03 | ↓$0.05 (-0.45%) | 10.93 | 11.11 | 850.24K |
| 2024-11-14 | 10.91 | 10.88 | ↓$0.03 (-0.27%) | 10.69 | 10.98 | 1.09M |
| 2024-11-13 | 11.08 | 10.91 | ↓$0.17 (-1.53%) | 10.86 | 11.24 | 833.04K |
| 2024-11-12 | 11.41 | 11.05 | ↓$0.36 (-3.16%) | 11.01 | 11.41 | 1.12M |
| 2024-11-11 | 11.90 | 11.51 | ↓$0.39 (-3.28%) | 11.45 | 12.00 | 1.01M |
| 2024-11-08 | 12.16 | 11.82 | ↓$0.34 (-2.80%) | 11.74 | 12.34 | 1.12M |
Create an account or log in to view more rows.
$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
$TROX Buy the dip
$TROX diversified
$TROX whelp. you win this round. goodluck