Tronox Holdings PLC (TROX) Historical Stock Data
4.36 ↓0.10 (-2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TROX is up 0.08% a day on average. There have been 12 days where Tronox Holdings PLC closed green and 18 days where TROX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.42 | 4.36 | ↓$0.06 (-1.36%) | 4.27 | 4.53 | 3.27M |
| 2025-12-18 | 4.56 | 4.46 | ↓$0.10 (-2.19%) | 4.41 | 4.61 | 2.80M |
| 2025-12-17 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.37 | 4.54 | 2.83M |
| 2025-12-16 | 4.45 | 4.41 | ↓$0.04 (-0.90%) | 4.29 | 4.53 | 4.06M |
| 2025-12-15 | 4.67 | 4.43 | ↓$0.24 (-5.14%) | 4.32 | 4.68 | 3.70M |
| 2025-12-12 | 4.80 | 4.67 | ↓$0.13 (-2.71%) | 4.65 | 4.89 | 3.07M |
| 2025-12-11 | 4.50 | 4.74 | ↑$0.24 (5.33%) | 4.45 | 4.88 | 4.11M |
| 2025-12-10 | 4.82 | 4.52 | ↓$0.30 (-6.22%) | 4.27 | 4.85 | 5.79M |
| 2025-12-09 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.30 | 5.25 | 30.07M |
| 2025-12-08 | 3.92 | 3.75 | ↓$0.17 (-4.34%) | 3.73 | 3.98 | 1.77M |
| 2025-12-05 | 3.88 | 3.84 | ↓$0.04 (-1.03%) | 3.83 | 4.04 | 1.75M |
| 2025-12-04 | 3.94 | 3.83 | ↓$0.11 (-2.79%) | 3.77 | 3.97 | 1.88M |
| 2025-12-03 | 3.85 | 3.94 | ↑$0.09 (2.34%) | 3.84 | 4.01 | 2.80M |
| 2025-12-02 | 3.96 | 3.85 | ↓$0.11 (-2.78%) | 3.82 | 3.96 | 1.95M |
| 2025-12-01 | 4.05 | 3.89 | ↓$0.16 (-3.95%) | 3.88 | 4.11 | 1.98M |
| 2025-11-28 | 3.99 | 4.14 | ↑$0.15 (3.76%) | 3.99 | 4.14 | 1.87M |
| 2025-11-26 | 3.83 | 3.97 | ↑$0.14 (3.66%) | 3.77 | 4.01 | 3.55M |
| 2025-11-25 | 3.46 | 3.90 | ↑$0.44 (12.72%) | 3.40 | 3.94 | 4.45M |
| 2025-11-24 | 3.22 | 3.39 | ↑$0.17 (5.28%) | 3.17 | 3.42 | 5.94M |
| 2025-11-21 | 2.91 | 3.15 | ↑$0.24 (8.25%) | 2.91 | 3.18 | 5.09M |
| 2025-11-20 | 3.02 | 2.88 | ↓$0.14 (-4.64%) | 2.88 | 3.10 | 4.17M |
| 2025-11-19 | 3.09 | 2.97 | ↓$0.12 (-3.88%) | 2.96 | 3.18 | 3.38M |
| 2025-11-18 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 2.97 | 3.13 | 3.61M |
| 2025-11-17 | 3.32 | 3.12 | ↓$0.20 (-6.02%) | 3.12 | 3.35 | 3.85M |
| 2025-11-14 | 3.35 | 3.37 | ↑$0.02 (0.60%) | 3.32 | 3.42 | 2.84M |
| 2025-11-13 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.45 | 3.64 | 3.70M |
| 2025-11-12 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.56 | 3.74 | 3.13M |
| 2025-11-11 | 3.63 | 3.48 | ↓$0.15 (-4.13%) | 3.44 | 3.73 | 4.51M |
| 2025-11-10 | 3.43 | 3.61 | ↑$0.18 (5.25%) | 3.31 | 3.75 | 5.61M |
| 2025-11-07 | 3.14 | 3.42 | ↑$0.28 (8.92%) | 3.10 | 3.45 | 6.05M |
Create an account or log in to view more rows.
$TROX bag holders for life club
$TROX good support.....
$TROX hmm...
$TROX I love this stonk!
$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