Tronox Holdings PLC (TROX) Historical Stock Data
7.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TROX is down -1.01% 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 |
|---|---|---|---|---|---|---|
| 2025-03-10 | 7.56 | 7.30 | ↓$0.26 (-3.44%) | 7.29 | 7.92 | 1.84M |
| 2025-03-07 | 7.27 | 7.64 | ↑$0.37 (5.09%) | 7.18 | 7.70 | 2.69M |
| 2025-03-06 | 7.19 | 7.32 | ↑$0.13 (1.81%) | 7.06 | 7.42 | 1.53M |
| 2025-03-05 | 7.06 | 7.23 | ↑$0.17 (2.41%) | 6.91 | 7.24 | 2.48M |
| 2025-03-04 | 6.88 | 6.87 | ↓$0.01 (-0.15%) | 6.64 | 7.00 | 3.33M |
| 2025-03-03 | 7.82 | 7.02 | ↓$0.80 (-10.23%) | 6.97 | 7.82 | 2.33M |
| 2025-02-28 | 7.76 | 7.76 | ↑$0.00 (0.00%) | 7.72 | 7.86 | 1.55M |
| 2025-02-27 | 7.94 | 7.74 | ↓$0.20 (-2.52%) | 7.74 | 8.02 | 4.15M |
| 2025-02-26 | 7.97 | 7.95 | ↓$0.02 (-0.25%) | 7.88 | 8.21 | 1.65M |
| 2025-02-25 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.81 | 8.16 | 1.58M |
| 2025-02-24 | 7.86 | 7.99 | ↑$0.13 (1.65%) | 7.76 | 8.03 | 1.66M |
| 2025-02-21 | 8.23 | 7.84 | ↓$0.39 (-4.74%) | 7.82 | 8.31 | 2.26M |
| 2025-02-20 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 7.95 | 8.45 | 3.07M |
| 2025-02-19 | 7.86 | 8.06 | ↑$0.20 (2.54%) | 7.73 | 8.28 | 3.51M |
| 2025-02-18 | 7.90 | 8.02 | ↑$0.12 (1.52%) | 7.85 | 8.15 | 2.71M |
| 2025-02-14 | 8.90 | 7.83 | ↓$1.07 (-12.02%) | 7.72 | 9.01 | 3.55M |
| 2025-02-13 | 9.36 | 8.75 | ↓$0.61 (-6.52%) | 8.29 | 9.53 | 3.82M |
| 2025-02-12 | 9.74 | 9.83 | ↑$0.09 (0.92%) | 9.61 | 9.96 | 1.37M |
| 2025-02-11 | 9.82 | 9.95 | ↑$0.13 (1.32%) | 9.72 | 10.05 | 3.32M |
| 2025-02-10 | 9.97 | 9.75 | ↓$0.22 (-2.21%) | 9.74 | 10.07 | 1.02M |
| 2025-02-07 | 10.19 | 9.91 | ↓$0.28 (-2.75%) | 9.85 | 10.25 | 796.29K |
| 2025-02-06 | 10.29 | 10.21 | ↓$0.08 (-0.78%) | 10.10 | 10.53 | 1.75M |
| 2025-02-05 | 10.29 | 10.14 | ↓$0.15 (-1.46%) | 10.13 | 10.32 | 683.21K |
| 2025-02-04 | 9.89 | 10.35 | ↑$0.46 (4.65%) | 9.89 | 10.56 | 1.07M |
| 2025-02-03 | 9.94 | 9.84 | ↓$0.10 (-1.01%) | 9.67 | 10.10 | 1.10M |
| 2025-01-31 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.18 | 10.45 | 1.54M |
| 2025-01-30 | 10.25 | 10.36 | ↑$0.11 (1.07%) | 10.05 | 10.39 | 714.99K |
| 2025-01-29 | 10.20 | 10.29 | ↑$0.09 (0.88%) | 10.01 | 10.30 | 0.97M |
| 2025-01-28 | 10.54 | 10.25 | ↓$0.29 (-2.75%) | 10.06 | 10.60 | 1.10M |
| 2025-01-27 | 10.26 | 10.13 | ↓$0.13 (-1.27%) | 9.98 | 10.29 | 0.97M |
Create an account or log in to view more rows.
$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
$TROX Buy the dip