Tronox Holdings plc Ordinary Shares (UK) (TROX)
6.8700
+0.1000 (1.48%)
NYSE · Last Trade: Apr 2nd, 7:17 PM EDT
Historical Prices For Tronox Holdings plc Ordinary Shares (UK) (TROX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.64 | 6.88 | 6.58 | 6.87 | 1,744,557 | 6.87 |
| 4/01/2025 | 7.01 | 7.05 | 6.59 | 6.77 | 2,534,049 | 6.77 |
| 3/31/2025 | 7.08 | 7.20 | 6.95 | 7.04 | 1,536,132 | 7.04 |
| 3/28/2025 | 7.24 | 7.38 | 7.08 | 7.25 | 2,679,431 | 7.25 |
| 3/27/2025 | 7.07 | 7.29 | 6.90 | 7.27 | 1,562,270 | 7.27 |
| 3/26/2025 | 7.27 | 7.40 | 7.00 | 7.11 | 1,561,225 | 7.11 |
| 3/25/2025 | 7.36 | 7.44 | 7.24 | 7.25 | 1,358,731 | 7.25 |
| 3/24/2025 | 7.33 | 7.41 | 7.25 | 7.37 | 1,251,168 | 7.37 |
| 3/21/2025 | 7.25 | 7.30 | 7.01 | 7.24 | 2,892,030 | 7.24 |
| 3/20/2025 | 7.26 | 7.58 | 7.21 | 7.41 | 1,030,727 | 7.41 |
| 3/19/2025 | 7.45 | 7.53 | 7.24 | 7.42 | 1,483,123 | 7.42 |
| 3/18/2025 | 7.35 | 7.39 | 7.08 | 7.27 | 1,754,198 | 7.27 |
| 3/17/2025 | 7.13 | 7.55 | 7.10 | 7.29 | 2,978,595 | 7.29 |
| 3/14/2025 | 6.97 | 7.13 | 6.92 | 7.08 | 1,458,709 | 7.08 |
| 3/13/2025 | 6.86 | 7.03 | 6.66 | 6.82 | 1,143,477 | 6.82 |
| 3/12/2025 | 6.94 | 7.02 | 6.82 | 6.94 | 1,871,638 | 6.94 |
| 3/11/2025 | 7.34 | 7.40 | 6.86 | 6.89 | 3,133,069 | 6.89 |
| 3/10/2025 | 7.56 | 7.92 | 7.29 | 7.30 | 1,840,346 | 7.30 |
| 3/07/2025 | 7.27 | 7.70 | 7.17 | 7.64 | 2,685,773 | 7.64 |
| 3/06/2025 | 7.19 | 7.42 | 7.05 | 7.32 | 1,529,012 | 7.32 |
| 3/05/2025 | 7.06 | 7.24 | 6.91 | 7.23 | 2,484,740 | 7.23 |
| 3/04/2025 | 6.88 | 7.00 | 6.64 | 6.87 | 3,328,083 | 6.87 |
| 3/03/2025 | 7.82 | 7.82 | 6.96 | 7.02 | 2,334,149 | 7.02 |
| 2/28/2025 | 7.76 | 7.86 | 7.72 | 7.76 | 1,548,138 | 7.63 |
| 2/27/2025 | 7.94 | 8.02 | 7.74 | 7.74 | 4,130,110 | 7.62 |
| 2/26/2025 | 7.97 | 8.21 | 7.88 | 7.95 | 1,653,759 | 7.82 |
| 2/25/2025 | 8.00 | 8.15 | 7.81 | 7.86 | 1,576,767 | 7.73 |
| 2/24/2025 | 7.86 | 8.03 | 7.76 | 7.99 | 1,655,725 | 7.86 |
| 2/21/2025 | 8.23 | 8.31 | 7.82 | 7.84 | 2,255,890 | 7.71 |
| 2/20/2025 | 8.10 | 8.45 | 7.95 | 8.08 | 3,071,710 | 7.95 |
| 2/19/2025 | 7.86 | 8.28 | 7.73 | 8.06 | 3,513,809 | 7.93 |
| 2/18/2025 | 7.90 | 8.14 | 7.85 | 8.02 | 2,705,494 | 7.89 |
| 2/14/2025 | 8.90 | 9.01 | 7.72 | 7.83 | 3,549,163 | 7.70 |
| 2/13/2025 | 9.36 | 9.53 | 8.29 | 8.75 | 3,823,479 | 8.61 |
| 2/12/2025 | 9.74 | 9.96 | 9.61 | 9.83 | 1,374,628 | 9.67 |
| 2/11/2025 | 9.82 | 10.04 | 9.71 | 9.95 | 3,316,359 | 9.79 |
| 2/10/2025 | 9.97 | 10.06 | 9.74 | 9.75 | 1,020,673 | 9.59 |
| 2/07/2025 | 10.19 | 10.24 | 9.85 | 9.91 | 796,291 | 9.75 |
| 2/06/2025 | 10.29 | 10.53 | 10.10 | 10.21 | 1,745,461 | 10.05 |
| 2/05/2025 | 10.29 | 10.32 | 10.13 | 10.14 | 683,207 | 9.98 |
| 2/04/2025 | 9.89 | 10.56 | 9.89 | 10.35 | 1,074,979 | 10.18 |
| 2/03/2025 | 9.94 | 10.10 | 9.67 | 9.84 | 1,100,980 | 9.68 |
| 1/31/2025 | 10.27 | 10.45 | 10.18 | 10.27 | 1,539,432 | 10.10 |
| 1/30/2025 | 10.25 | 10.38 | 10.05 | 10.36 | 714,987 | 10.19 |
| 1/29/2025 | 10.20 | 10.30 | 10.01 | 10.29 | 968,871 | 10.12 |
| 1/28/2025 | 10.54 | 10.60 | 10.06 | 10.25 | 1,097,220 | 10.08 |
| 1/27/2025 | 10.26 | 10.29 | 9.98 | 10.13 | 971,483 | 9.97 |
| 1/24/2025 | 10.27 | 10.42 | 10.19 | 10.25 | 1,443,243 | 10.08 |
| 1/23/2025 | 9.98 | 10.26 | 9.93 | 10.16 | 1,532,224 | 10.00 |
| 1/22/2025 | 10.33 | 10.33 | 9.93 | 9.97 | 1,482,916 | 9.81 |
| 1/21/2025 | 10.03 | 10.48 | 10.03 | 10.37 | 697,659 | 10.20 |
| 1/17/2025 | 10.08 | 10.21 | 9.89 | 9.97 | 911,732 | 9.81 |
| 1/16/2025 | 9.75 | 9.97 | 9.74 | 9.96 | 665,640 | 9.80 |
| 1/15/2025 | 10.04 | 10.15 | 9.75 | 9.81 | 779,365 | 9.65 |
| 1/14/2025 | 9.46 | 9.82 | 9.40 | 9.77 | 1,378,355 | 9.61 |
| 1/13/2025 | 8.96 | 9.36 | 8.73 | 9.36 | 1,863,678 | 9.21 |
| 1/10/2025 | 9.00 | 9.21 | 8.94 | 9.07 | 1,187,811 | 8.92 |
| 1/08/2025 | 9.38 | 9.46 | 8.99 | 9.18 | 1,470,065 | 9.03 |
| 1/07/2025 | 9.55 | 9.72 | 9.40 | 9.45 | 1,335,531 | 9.30 |
| 1/06/2025 | 9.66 | 9.87 | 9.43 | 9.57 | 1,071,845 | 9.42 |
| 1/03/2025 | 9.75 | 9.75 | 9.47 | 9.49 | 1,230,626 | 9.34 |