Tronox Holdings PLC (TROX) Historical Stock Data
16.24 ↑0.44 (2.78%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TROX is down -0.72% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.13 | 16.24 | ↑$0.11 (0.68%) | 15.77 | 16.42 | 1.03M |
| 2024-07-25 | 15.57 | 15.80 | ↑$0.23 (1.48%) | 15.48 | 15.98 | 0.94M |
| 2024-07-24 | 15.82 | 15.65 | ↓$0.17 (-1.07%) | 15.63 | 15.99 | 738.84K |
| 2024-07-23 | 15.83 | 15.91 | ↑$0.08 (0.51%) | 15.71 | 16.09 | 0.96M |
| 2024-07-22 | 15.67 | 15.84 | ↑$0.17 (1.08%) | 15.36 | 15.94 | 1.14M |
| 2024-07-19 | 15.91 | 15.51 | ↓$0.40 (-2.51%) | 15.48 | 16.04 | 1.74M |
| 2024-07-18 | 16.29 | 16.07 | ↓$0.22 (-1.35%) | 15.83 | 16.43 | 1.02M |
| 2024-07-17 | 17.14 | 16.44 | ↓$0.70 (-4.08%) | 16.41 | 17.45 | 1.63M |
| 2024-07-16 | 16.67 | 17.31 | ↑$0.64 (3.84%) | 16.58 | 17.40 | 0.99M |
| 2024-07-15 | 16.64 | 16.62 | ↓$0.02 (-0.12%) | 16.48 | 16.91 | 0.93M |
| 2024-07-12 | 16.89 | 16.53 | ↓$0.36 (-2.13%) | 16.47 | 16.96 | 859.37K |
| 2024-07-11 | 16.72 | 16.52 | ↓$0.20 (-1.20%) | 16.42 | 16.98 | 1.29M |
| 2024-07-10 | 15.92 | 16.22 | ↑$0.30 (1.88%) | 15.85 | 16.28 | 1.11M |
| 2024-07-09 | 16.33 | 15.78 | ↓$0.55 (-3.37%) | 15.70 | 16.41 | 1.51M |
| 2024-07-08 | 16.37 | 16.43 | ↑$0.06 (0.37%) | 16.17 | 16.57 | 693.55K |
| 2024-07-05 | 16.26 | 16.17 | ↓$0.09 (-0.55%) | 15.88 | 16.26 | 713.18K |
| 2024-07-03 | 15.96 | 16.36 | ↑$0.40 (2.51%) | 15.87 | 16.42 | 469.56K |
| 2024-07-02 | 15.86 | 15.86 | ↑$0.00 (0.00%) | 15.56 | 16.04 | 888.76K |
| 2024-07-01 | 15.71 | 15.86 | ↑$0.15 (0.95%) | 15.48 | 15.96 | 1.30M |
| 2024-06-28 | 15.69 | 15.69 | ↑$0.00 (0.00%) | 15.50 | 15.97 | 3.45M |
| 2024-06-27 | 16.06 | 15.58 | ↓$0.48 (-2.99%) | 15.52 | 16.06 | 1.47M |
| 2024-06-26 | 16.37 | 16.07 | ↓$0.30 (-1.83%) | 15.76 | 16.37 | 2.50M |
| 2024-06-25 | 18.42 | 16.47 | ↓$1.95 (-10.59%) | 16.44 | 18.42 | 2.82M |
| 2024-06-24 | 17.94 | 18.54 | ↑$0.60 (3.34%) | 17.92 | 18.74 | 1.55M |
| 2024-06-21 | 17.99 | 17.79 | ↓$0.20 (-1.11%) | 17.56 | 18.05 | 2.10M |
| 2024-06-20 | 18.75 | 18.19 | ↓$0.56 (-2.99%) | 18.15 | 18.84 | 815.53K |
| 2024-06-18 | 19.07 | 18.82 | ↓$0.25 (-1.31%) | 18.76 | 19.28 | 1.17M |
| 2024-06-17 | 19.28 | 19.11 | ↓$0.17 (-0.88%) | 18.69 | 19.41 | 1.03M |
| 2024-06-14 | 19.62 | 19.38 | ↓$0.24 (-1.22%) | 18.94 | 19.89 | 1.13M |
| 2024-06-13 | 19.70 | 19.92 | ↑$0.22 (1.12%) | 19.57 | 20.25 | 1.03M |
Create an account or log in to view more rows.
$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
$TROX diversified
$TROX whelp. you win this round. goodluck
$TROX only getting stronger