Tronox Holdings PLC (TROX) Historical Stock Data
17.69 ↓0.03 (-0.14%)
As of March 28, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, TROX is up 1.09% a day on average. There have been 20 days where Tronox Holdings PLC closed green and 10 days where TROX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.20 | 16.23 | ↑$0.03 (0.19%) | 16.09 | 16.36 | 1.66M |
2024-03-13 | 15.91 | 16.39 | ↑$0.48 (3.02%) | 15.86 | 16.41 | 1.17M |
2024-03-12 | 15.85 | 15.99 | ↑$0.14 (0.88%) | 15.56 | 16.01 | 0.91M |
2024-03-11 | 15.79 | 15.86 | ↑$0.07 (0.44%) | 15.76 | 16.17 | 694.41K |
2024-03-08 | 15.99 | 15.90 | ↓$0.09 (-0.56%) | 15.70 | 16.25 | 1.13M |
2024-03-07 | 15.33 | 15.93 | ↑$0.60 (3.91%) | 15.24 | 16.01 | 1.45M |
2024-03-06 | 15.43 | 15.00 | ↓$0.44 (-2.82%) | 14.76 | 15.51 | 1.22M |
2024-03-05 | 15.35 | 15.09 | ↓$0.26 (-1.69%) | 15.01 | 15.47 | 890.15K |
2024-03-04 | 15.04 | 15.45 | ↑$0.41 (2.73%) | 14.99 | 15.53 | 1.82M |
2024-03-01 | 14.71 | 14.98 | ↑$0.27 (1.84%) | 14.65 | 15.08 | 1.06M |
2024-02-29 | 14.25 | 14.70 | ↑$0.45 (3.16%) | 13.98 | 14.76 | 1.24M |
2024-02-28 | 14.57 | 14.39 | ↓$0.18 (-1.24%) | 14.39 | 14.71 | 688.99K |
2024-02-27 | 15.02 | 14.79 | ↓$0.23 (-1.53%) | 14.73 | 15.11 | 609.39K |
2024-02-26 | 14.85 | 14.89 | ↑$0.04 (0.27%) | 14.65 | 15.00 | 650.35K |
2024-02-23 | 15.22 | 15.00 | ↓$0.22 (-1.45%) | 14.90 | 15.33 | 0.94M |
2024-02-22 | 14.81 | 15.21 | ↑$0.40 (2.70%) | 14.81 | 15.35 | 1.27M |
2024-02-21 | 14.61 | 14.85 | ↑$0.24 (1.64%) | 14.47 | 14.85 | 1.27M |
2024-02-20 | 13.79 | 14.55 | ↑$0.76 (5.51%) | 13.72 | 14.67 | 1.81M |
2024-02-16 | 13.43 | 14.18 | ↑$0.75 (5.58%) | 13.13 | 14.74 | 2.99M |
2024-02-15 | 13.01 | 13.44 | ↑$0.43 (3.31%) | 13.01 | 13.45 | 1.44M |
2024-02-14 | 12.94 | 12.91 | ↓$0.03 (-0.23%) | 12.70 | 13.61 | 1.51M |
Create an account or log in to view more rows.
$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!
$TROX still bullish