Tronox Holdings PLC (TROX) Historical Stock Data
17.48 ↑0.11 (0.63%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TROX is up 0.25% a day on average. There have been 17 days where Tronox Holdings PLC closed green and 13 days where TROX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.49 | 17.48 | ↓$0.01 (-0.06%) | 17.31 | 17.62 | 648.94K |
| 2024-04-25 | 17.37 | 17.37 | ↑$0.00 (0.00%) | 17.14 | 17.47 | 831.43K |
| 2024-04-24 | 17.33 | 17.61 | ↑$0.28 (1.62%) | 17.18 | 17.67 | 830.10K |
| 2024-04-23 | 17.06 | 17.46 | ↑$0.40 (2.34%) | 16.92 | 17.51 | 1.39M |
| 2024-04-22 | 16.55 | 17.14 | ↑$0.59 (3.56%) | 16.31 | 17.45 | 2.26M |
| 2024-04-19 | 15.90 | 16.19 | ↑$0.29 (1.82%) | 15.90 | 16.33 | 1.10M |
| 2024-04-18 | 16.11 | 15.95 | ↓$0.16 (-0.99%) | 15.78 | 16.29 | 736.19K |
| 2024-04-17 | 16.26 | 15.92 | ↓$0.34 (-2.09%) | 15.85 | 16.27 | 634.31K |
| 2024-04-16 | 16.06 | 16.08 | ↑$0.02 (0.12%) | 15.68 | 16.32 | 1.67M |
| 2024-04-15 | 16.51 | 16.28 | ↓$0.23 (-1.39%) | 16.13 | 16.65 | 1.07M |
| 2024-04-12 | 16.52 | 16.30 | ↓$0.22 (-1.33%) | 16.25 | 16.70 | 690.10K |
| 2024-04-11 | 16.70 | 16.74 | ↑$0.04 (0.24%) | 16.40 | 16.87 | 845.11K |
| 2024-04-10 | 16.51 | 16.69 | ↑$0.18 (1.09%) | 16.41 | 16.94 | 824.12K |
| 2024-04-09 | 17.07 | 17.09 | ↑$0.02 (0.12%) | 16.95 | 17.20 | 764.54K |
| 2024-04-08 | 17.09 | 16.99 | ↓$0.10 (-0.59%) | 16.97 | 17.28 | 626.01K |
| 2024-04-05 | 16.80 | 16.96 | ↑$0.16 (0.95%) | 16.54 | 16.99 | 892.32K |
| 2024-04-04 | 17.41 | 16.83 | ↓$0.58 (-3.33%) | 16.70 | 17.59 | 1.10M |
| 2024-04-03 | 16.97 | 17.21 | ↑$0.24 (1.41%) | 16.94 | 17.32 | 0.94M |
| 2024-04-02 | 17.04 | 16.98 | ↓$0.06 (-0.35%) | 16.88 | 17.13 | 856.15K |
| 2024-04-01 | 17.42 | 17.24 | ↓$0.18 (-1.03%) | 17.12 | 17.42 | 0.94M |
| 2024-03-28 | 17.61 | 17.35 | ↓$0.26 (-1.48%) | 17.34 | 17.89 | 0.91M |
| 2024-03-27 | 17.61 | 17.71 | ↑$0.10 (0.57%) | 17.38 | 17.74 | 0.96M |
| 2024-03-26 | 17.28 | 17.16 | ↓$0.12 (-0.69%) | 17.12 | 17.40 | 664.60K |
| 2024-03-25 | 16.98 | 17.13 | ↑$0.15 (0.88%) | 16.96 | 17.42 | 1.06M |
| 2024-03-22 | 16.92 | 16.94 | ↑$0.02 (0.12%) | 16.73 | 17.18 | 1.55M |
| 2024-03-21 | 17.27 | 17.02 | ↓$0.25 (-1.45%) | 16.88 | 17.30 | 0.93M |
| 2024-03-20 | 16.58 | 17.12 | ↑$0.54 (3.26%) | 16.53 | 17.20 | 0.94M |
| 2024-03-19 | 16.87 | 16.67 | ↓$0.20 (-1.19%) | 16.36 | 16.94 | 1.33M |
| 2024-03-18 | 16.25 | 17.00 | ↑$0.75 (4.62%) | 16.16 | 17.05 | 1.86M |
| 2024-03-15 | 16.01 | 16.14 | ↑$0.13 (0.81%) | 15.97 | 16.35 | 1.86M |
Create an account or log in to view more rows.
$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
$TROX only getting stronger
$TROX go green today and we gap up tomrrow
$TROX i am trading for a better future!