Tronox Holdings plc Ordinary Shares (UK) (TROX)
7.4800
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 6:05 AM EST
Historical Prices For Tronox Holdings plc Ordinary Shares (UK) (TROX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 6.97 | 7.51 | 6.93 | 7.48 | 2,711,001 | 7.48 |
| 2/26/2026 | 7.16 | 7.21 | 6.92 | 7.16 | 2,680,020 | 7.16 |
| 2/25/2026 | 7.38 | 7.40 | 6.97 | 7.20 | 4,851,509 | 7.20 |
| 2/24/2026 | 7.03 | 7.36 | 6.96 | 7.16 | 4,513,864 | 7.16 |
| 2/23/2026 | 6.64 | 6.99 | 6.50 | 6.90 | 4,660,604 | 6.90 |
| 2/20/2026 | 6.71 | 7.07 | 6.50 | 6.85 | 7,970,452 | 6.80 |
| 2/19/2026 | 8.40 | 8.64 | 6.64 | 6.95 | 13,418,936 | 6.90 |
| 2/18/2026 | 7.64 | 8.02 | 7.60 | 7.75 | 7,119,437 | 7.69 |
| 2/17/2026 | 7.72 | 7.97 | 7.45 | 7.60 | 4,084,759 | 7.54 |
| 2/13/2026 | 7.85 | 8.08 | 7.64 | 7.85 | 4,717,244 | 7.79 |
| 2/12/2026 | 8.49 | 8.80 | 7.76 | 7.86 | 5,741,216 | 7.80 |
| 2/11/2026 | 7.89 | 8.45 | 7.89 | 8.41 | 4,154,221 | 8.35 |
| 2/10/2026 | 7.57 | 8.11 | 7.52 | 7.86 | 5,252,881 | 7.80 |
| 2/09/2026 | 7.46 | 7.71 | 7.27 | 7.48 | 2,330,197 | 7.43 |
| 2/06/2026 | 7.00 | 7.58 | 7.00 | 7.46 | 3,598,441 | 7.41 |
| 2/05/2026 | 7.21 | 7.33 | 6.86 | 6.91 | 4,853,131 | 6.86 |
| 2/04/2026 | 7.03 | 7.55 | 6.95 | 7.45 | 4,329,031 | 7.40 |
| 2/03/2026 | 6.58 | 7.01 | 6.43 | 6.96 | 4,326,228 | 6.91 |
| 2/02/2026 | 6.03 | 6.47 | 5.96 | 6.36 | 3,454,370 | 6.31 |
| 1/30/2026 | 6.45 | 6.55 | 6.01 | 6.06 | 3,867,590 | 6.02 |
| 1/29/2026 | 6.59 | 6.67 | 6.13 | 6.65 | 3,613,632 | 6.60 |
| 1/28/2026 | 6.60 | 6.69 | 6.35 | 6.53 | 2,674,632 | 6.48 |
| 1/27/2026 | 6.65 | 6.71 | 6.46 | 6.49 | 2,809,113 | 6.44 |
| 1/26/2026 | 6.54 | 6.96 | 6.29 | 6.54 | 4,643,702 | 6.49 |
| 1/23/2026 | 6.44 | 6.53 | 6.27 | 6.29 | 1,849,310 | 6.24 |
| 1/22/2026 | 6.31 | 6.61 | 6.30 | 6.47 | 4,047,999 | 6.42 |
| 1/21/2026 | 5.85 | 6.20 | 5.76 | 6.17 | 3,622,228 | 6.12 |
| 1/20/2026 | 5.46 | 5.58 | 5.39 | 5.54 | 3,024,941 | 5.50 |
| 1/16/2026 | 5.75 | 5.88 | 5.67 | 5.72 | 3,295,513 | 5.68 |
| 1/15/2026 | 5.72 | 5.90 | 5.57 | 5.85 | 3,900,436 | 5.81 |
| 1/14/2026 | 5.51 | 5.78 | 5.44 | 5.72 | 3,201,772 | 5.68 |
| 1/13/2026 | 5.67 | 5.74 | 5.47 | 5.55 | 3,545,107 | 5.51 |
| 1/12/2026 | 5.63 | 5.84 | 5.50 | 5.67 | 3,136,668 | 5.63 |
| 1/09/2026 | 5.39 | 5.74 | 5.22 | 5.63 | 5,668,345 | 5.59 |
| 1/08/2026 | 5.00 | 5.53 | 4.85 | 5.31 | 4,767,230 | 5.27 |
| 1/07/2026 | 5.02 | 5.25 | 4.81 | 5.08 | 4,030,631 | 5.04 |
| 1/06/2026 | 4.80 | 5.01 | 4.63 | 5.00 | 4,168,609 | 4.96 |
| 1/05/2026 | 4.36 | 4.81 | 4.34 | 4.61 | 4,594,326 | 4.58 |
| 1/02/2026 | 4.32 | 4.42 | 4.24 | 4.27 | 2,436,944 | 4.24 |
| 12/31/2025 | 4.18 | 4.25 | 4.15 | 4.17 | 2,880,427 | 4.14 |
| 12/30/2025 | 4.20 | 4.29 | 4.14 | 4.18 | 2,942,193 | 4.15 |
| 12/29/2025 | 4.19 | 4.21 | 4.08 | 4.19 | 2,715,461 | 4.16 |
| 12/26/2025 | 4.25 | 4.31 | 4.22 | 4.29 | 1,962,833 | 4.26 |
| 12/24/2025 | 4.22 | 4.36 | 4.22 | 4.31 | 1,331,982 | 4.28 |
| 12/23/2025 | 4.33 | 4.41 | 4.22 | 4.23 | 2,124,805 | 4.20 |
| 12/22/2025 | 4.37 | 4.57 | 4.32 | 4.37 | 2,656,561 | 4.34 |
| 12/19/2025 | 4.42 | 4.53 | 4.27 | 4.36 | 9,327,091 | 4.33 |
| 12/18/2025 | 4.56 | 4.61 | 4.41 | 4.46 | 3,651,008 | 4.43 |
| 12/17/2025 | 4.43 | 4.54 | 4.37 | 4.42 | 3,702,027 | 4.39 |
| 12/16/2025 | 4.45 | 4.53 | 4.29 | 4.41 | 4,059,278 | 4.38 |
| 12/15/2025 | 4.67 | 4.68 | 4.32 | 4.43 | 4,869,449 | 4.40 |
| 12/12/2025 | 4.80 | 4.89 | 4.65 | 4.67 | 4,062,587 | 4.64 |
| 12/11/2025 | 4.50 | 4.88 | 4.45 | 4.74 | 4,110,139 | 4.71 |
| 12/10/2025 | 4.82 | 4.85 | 4.27 | 4.52 | 6,388,261 | 4.49 |
| 12/09/2025 | 4.65 | 5.25 | 4.29 | 4.71 | 30,097,604 | 4.68 |
| 12/08/2025 | 3.92 | 3.98 | 3.73 | 3.75 | 2,197,138 | 3.72 |
| 12/05/2025 | 3.88 | 4.04 | 3.82 | 3.84 | 2,173,866 | 3.81 |
| 12/04/2025 | 3.94 | 3.96 | 3.77 | 3.83 | 2,156,971 | 3.80 |
| 12/03/2025 | 3.85 | 4.00 | 3.84 | 3.94 | 2,797,385 | 3.91 |
| 12/02/2025 | 3.96 | 3.96 | 3.82 | 3.85 | 1,954,756 | 3.82 |