Tronox Holdings plc Ordinary Shares (UK) (TROX)
6.0700
+0.2000 (3.41%)
NYSE · Last Trade: Jun 9th, 3:31 PM EDT
Historical Prices For Tronox Holdings plc Ordinary Shares (UK) (TROX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 5.87 | 6.03 | 5.81 | 5.87 | 1,794,382 | 5.87 |
| 6/05/2025 | 5.76 | 5.93 | 5.64 | 5.72 | 2,300,091 | 5.72 |
| 6/04/2025 | 5.68 | 5.78 | 5.61 | 5.70 | 2,852,161 | 5.70 |
| 6/03/2025 | 5.36 | 5.73 | 5.22 | 5.65 | 2,535,077 | 5.65 |
| 6/02/2025 | 5.66 | 5.71 | 5.29 | 5.38 | 4,998,885 | 5.38 |
| 5/30/2025 | 5.50 | 5.75 | 5.34 | 5.68 | 8,165,427 | 5.68 |
| 5/29/2025 | 4.92 | 5.11 | 4.82 | 5.10 | 5,143,071 | 5.10 |
| 5/28/2025 | 5.08 | 5.09 | 4.81 | 4.82 | 2,497,113 | 4.82 |
| 5/27/2025 | 4.85 | 5.12 | 4.83 | 5.12 | 3,832,969 | 5.12 |
| 5/23/2025 | 4.80 | 4.86 | 4.68 | 4.74 | 3,335,353 | 4.74 |
| 5/22/2025 | 4.85 | 5.03 | 4.80 | 4.96 | 3,881,580 | 4.96 |
| 5/21/2025 | 5.20 | 5.21 | 4.87 | 4.90 | 3,183,561 | 4.90 |
| 5/20/2025 | 5.25 | 5.41 | 5.17 | 5.27 | 2,643,655 | 5.27 |
| 5/19/2025 | 5.17 | 5.43 | 5.07 | 5.30 | 3,794,426 | 5.30 |
| 5/16/2025 | 5.36 | 5.48 | 5.18 | 5.42 | 4,227,739 | 5.29 |
| 5/15/2025 | 5.46 | 5.46 | 5.26 | 5.38 | 3,129,568 | 5.26 |
| 5/14/2025 | 5.62 | 5.67 | 5.42 | 5.56 | 4,683,439 | 5.43 |
| 5/13/2025 | 5.79 | 5.88 | 5.65 | 5.69 | 3,149,285 | 5.56 |
| 5/12/2025 | 5.71 | 5.93 | 5.62 | 5.77 | 3,613,903 | 5.64 |
| 5/09/2025 | 5.29 | 5.40 | 5.20 | 5.25 | 3,196,183 | 5.13 |
| 5/08/2025 | 4.98 | 5.17 | 4.93 | 5.12 | 6,364,062 | 5.00 |
| 5/07/2025 | 5.17 | 5.20 | 4.82 | 4.91 | 3,855,381 | 4.80 |
| 5/06/2025 | 5.31 | 5.39 | 5.18 | 5.31 | 2,117,034 | 5.19 |
| 5/05/2025 | 5.63 | 5.63 | 5.37 | 5.37 | 2,239,706 | 5.25 |
| 5/02/2025 | 5.61 | 5.92 | 5.36 | 5.72 | 4,074,165 | 5.59 |
| 5/01/2025 | 5.42 | 5.63 | 5.19 | 5.49 | 6,122,585 | 5.36 |
| 4/30/2025 | 5.33 | 5.49 | 5.28 | 5.41 | 3,839,141 | 5.29 |
| 4/29/2025 | 5.57 | 5.70 | 5.46 | 5.49 | 3,037,727 | 5.36 |
| 4/28/2025 | 5.61 | 5.79 | 5.47 | 5.59 | 2,474,612 | 5.46 |
| 4/25/2025 | 5.68 | 5.72 | 5.55 | 5.60 | 1,999,161 | 5.47 |
| 4/24/2025 | 5.47 | 5.78 | 5.37 | 5.71 | 3,558,370 | 5.58 |
| 4/23/2025 | 5.71 | 5.94 | 5.38 | 5.40 | 2,336,727 | 5.28 |
| 4/22/2025 | 5.26 | 5.51 | 5.22 | 5.42 | 3,058,729 | 5.29 |
| 4/21/2025 | 5.18 | 5.27 | 5.08 | 5.14 | 2,989,394 | 5.02 |
| 4/17/2025 | 5.23 | 5.43 | 5.18 | 5.25 | 2,277,724 | 5.13 |
| 4/16/2025 | 5.21 | 5.38 | 5.07 | 5.18 | 2,737,303 | 5.06 |
| 4/15/2025 | 5.40 | 5.52 | 5.20 | 5.25 | 2,355,187 | 5.13 |
| 4/14/2025 | 5.41 | 5.57 | 5.26 | 5.44 | 2,305,151 | 5.31 |
| 4/11/2025 | 5.01 | 5.29 | 4.85 | 5.23 | 2,489,734 | 5.11 |
| 4/10/2025 | 5.23 | 5.23 | 4.83 | 5.03 | 2,748,212 | 4.91 |
| 4/09/2025 | 4.41 | 5.53 | 4.35 | 5.39 | 6,449,505 | 5.27 |
| 4/08/2025 | 5.23 | 5.27 | 4.44 | 4.51 | 5,339,948 | 4.41 |
| 4/07/2025 | 5.11 | 5.27 | 4.75 | 4.90 | 6,349,745 | 4.79 |
| 4/04/2025 | 5.62 | 5.62 | 5.07 | 5.26 | 5,124,839 | 5.14 |
| 4/03/2025 | 6.70 | 6.70 | 5.77 | 5.78 | 2,654,428 | 5.65 |
| 4/02/2025 | 6.64 | 6.88 | 6.58 | 6.87 | 1,744,562 | 6.71 |
| 4/01/2025 | 7.01 | 7.05 | 6.59 | 6.77 | 2,534,049 | 6.61 |
| 3/31/2025 | 7.08 | 7.20 | 6.95 | 7.04 | 1,536,132 | 6.88 |
| 3/28/2025 | 7.24 | 7.38 | 7.08 | 7.25 | 2,679,431 | 7.08 |
| 3/27/2025 | 7.07 | 7.29 | 6.90 | 7.27 | 1,562,270 | 7.10 |
| 3/26/2025 | 7.27 | 7.40 | 7.00 | 7.11 | 1,561,223 | 6.95 |
| 3/25/2025 | 7.36 | 7.44 | 7.24 | 7.25 | 1,358,731 | 7.08 |
| 3/24/2025 | 7.33 | 7.41 | 7.25 | 7.37 | 1,251,168 | 7.20 |
| 3/21/2025 | 7.25 | 7.30 | 7.01 | 7.24 | 2,892,030 | 7.07 |
| 3/20/2025 | 7.26 | 7.58 | 7.21 | 7.41 | 1,030,727 | 7.24 |
| 3/19/2025 | 7.45 | 7.53 | 7.24 | 7.42 | 1,483,123 | 7.25 |
| 3/18/2025 | 7.35 | 7.39 | 7.08 | 7.27 | 1,754,198 | 7.10 |
| 3/17/2025 | 7.13 | 7.55 | 7.10 | 7.29 | 2,978,595 | 7.12 |
| 3/14/2025 | 6.97 | 7.13 | 6.92 | 7.08 | 1,458,709 | 6.92 |
| 3/13/2025 | 6.86 | 7.03 | 6.66 | 6.82 | 1,143,477 | 6.66 |
| 3/12/2025 | 6.94 | 7.02 | 6.82 | 6.94 | 1,871,638 | 6.78 |
| 3/11/2025 | 7.34 | 7.40 | 6.86 | 6.89 | 3,133,069 | 6.73 |
| 3/10/2025 | 7.56 | 7.92 | 7.29 | 7.30 | 1,840,346 | 7.13 |