5 DAY PERFORMANCE
+90.56%
1 MONTH PERFORMANCE
+75.45%
3 MONTH PERFORMANCE
+17.26%
6 MONTH PERFORMANCE
-34.54%
YEAR-TO-DATE PERFORMANCE
+64.51%
1 YEAR PERFORMANCE
+115.05%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.26 | $2.61 (-19.94%) | $3.55 | $2.57 | 6.24 M | |
| 11/04/2026 | $3.54 | $3.55 (0.28%) | $3.71 | $3.48 | 4.50 M | $567.44 M |
| 11/03/2026 | $3.52 | $3.40 (-3.41%) | $3.54 | $3.36 | 2.78 M | $543.46 M |
| 11/02/2026 | $3.68 | $3.46 (-5.98%) | $3.68 | $3.45 | 1.75 M | $553.05 M |
| 10/30/2026 | $3.64 | $3.60 (-1.1%) | $3.71 | $3.53 | 1.53 M | $575.43 M |
| 10/29/2026 | $3.78 | $3.69 (-2.38%) | $3.78 | $3.60 | 2.49 M | $589.81 M |
| 10/28/2026 | $3.70 | $3.72 (0.54%) | $3.80 | $3.62 | 2.31 M | $594.61 M |
| 10/27/2026 | $3.52 | $3.68 (4.55%) | $3.74 | $3.49 | 3.36 M | $588.21 M |
| 10/26/2026 | $3.47 | $3.47 (0%) | $3.76 | $3.45 | 3.18 M | $554.65 M |
| 10/23/2026 | $3.44 | $3.46 (0.58%) | $3.50 | $3.26 | 2.68 M | $553.05 M |
| 10/22/2026 | $3.21 | $3.48 (8.41%) | $3.48 | $3.20 | 2.25 M | $556.25 M |
| 10/21/2026 | $3.38 | $3.26 (-3.55%) | $3.41 | $3.20 | 2.69 M | $521.08 M |
| 10/20/2026 | $3.31 | $3.39 (2.42%) | $3.41 | $3.31 | 2.36 M | $541.86 M |
| 10/19/2026 | $3.48 | $3.37 (-3.16%) | $3.48 | $3.30 | 1.68 M | $538.66 M |
| 10/16/2026 | $3.53 | $3.47 (-1.7%) | $3.60 | $3.40 | 1.52 M | $554.65 M |
| 10/15/2026 | $3.40 | $3.54 (4.12%) | $3.59 | $3.35 | 2.25 M | $565.84 M |
| 10/14/2026 | $3.40 | $3.45 (1.47%) | $3.50 | $3.37 | 2.41 M | $551.45 M |
| 10/13/2026 | $3.51 | $3.50 (-0.28%) | $3.56 | $3.43 | 1.84 M | $559.44 M |
| 10/12/2026 | $3.55 | $3.48 (-1.97%) | $3.57 | $3.35 | 3.18 M | $556.25 M |
| 10/09/2026 | $3.78 | $3.63 (-3.97%) | $3.88 | $3.62 | 1.73 M | $580.22 M |
| 10/08/2026 | $3.66 | $3.78 (3.28%) | $3.80 | $3.66 | 2.31 M | $604.20 M |
| 10/07/2026 | $3.88 | $3.71 (-4.38%) | $3.91 | $3.66 | 2.08 M | $593.01 M |
| 10/06/2026 | $3.93 | $3.87 (-1.53%) | $3.96 | $3.87 | 1.24 M | $618.58 M |
| 10/05/2026 | $3.90 | $3.91 (0.26%) | $3.94 | $3.79 | 1.59 M | $624.98 M |
| 10/02/2026 | $3.90 | $3.93 (0.77%) | $3.97 | $3.85 | 1.31 M | $628.18 M |
| 10/01/2026 | $3.89 | $3.82 (-1.8%) | $3.92 | $3.70 | 3.53 M | $610.59 M |
| 09/30/2026 | $3.98 | $3.95 (-0.75%) | $4.05 | $3.88 | 2.32 M | $631.37 M |
| 09/29/2026 | $3.95 | $3.99 (1.01%) | $4.18 | $3.93 | 2.31 M | $637.77 M |
| 09/28/2026 | $4.03 | $3.97 (-1.49%) | $4.08 | $3.91 | 1.69 M | $634.57 M |
| 09/25/2026 | $4.05 | $4.03 (-0.49%) | $4.14 | $3.98 | 1.69 M | $644.16 M |
| 09/24/2026 | $4.21 | $4.03 (-4.28%) | $4.30 | $4.02 | 2.01 M | $644.16 M |
| 09/23/2026 | $4.39 | $4.30 (-2.05%) | $4.45 | $4.28 | 1.44 M | $687.32 M |
| 09/22/2026 | $4.40 | $4.40 (0%) | $4.53 | $4.32 | 1.66 M | $703.30 M |
| 09/21/2026 | $4.31 | $4.31 (0%) | $4.41 | $4.18 | 2.95 M | $688.91 M |
| 09/18/2026 | $4.23 | $4.21 (-0.47%) | $4.28 | $4.10 | 5.24 M | $672.93 M |
| 09/17/2026 | $4.39 | $4.27 (-2.73%) | $4.45 | $4.25 | 1.73 M | $682.52 M |
| 09/16/2026 | $4.41 | $4.29 (-2.72%) | $4.42 | $4.22 | 1.58 M | $685.72 M |
| 09/15/2026 | $4.28 | $4.38 (2.34%) | $4.42 | $4.27 | 2.53 M | $700.10 M |
| 09/14/2026 | $4.34 | $4.32 (-0.46%) | $4.42 | $4.30 | 2.61 M | $690.51 M |
| 09/11/2026 | $4.63 | $4.42 (-4.54%) | $4.67 | $4.38 | 2.08 M | $706.50 M |
| 09/10/2026 | $4.64 | $4.59 (-1.08%) | $4.72 | $4.52 | 2.61 M | $733.67 M |
| 09/09/2026 | $4.81 | $4.65 (-3.33%) | $4.90 | $4.54 | 2.77 M | $743.26 M |
| 09/08/2026 | $4.86 | $4.80 (-1.23%) | $4.93 | $4.75 | 1.73 M | $767.24 M |
| 09/04/2026 | $4.81 | $4.81 (0%) | $4.96 | $4.76 | 1.62 M | $768.84 M |
| 09/03/2026 | $5.18 | $4.88 (-5.79%) | $5.18 | $4.86 | 3.38 M | $780.02 M |
| 09/02/2026 | $5.06 | $5.12 (1.19%) | $5.29 | $5.04 | 2.66 M | $818.39 M |
| 09/01/2026 | $5.23 | $5.04 (-3.63%) | $5.36 | $5.00 | 2.52 M | $805.60 M |
| 08/31/2026 | $5.47 | $5.29 (-3.29%) | $5.47 | $5.15 | 3.43 M | $845.56 M |
| 08/28/2026 | $5.57 | $5.40 (-3.05%) | $5.65 | $5.38 | 1.69 M | $863.14 M |
| 08/27/2026 | $5.50 | $5.49 (-0.18%) | $5.58 | $5.39 | 2.19 M | $877.53 M |
| 08/26/2026 | $5.48 | $5.47 (-0.18%) | $5.55 | $5.39 | 1.20 M | $874.33 M |
| 08/25/2026 | $5.40 | $5.51 (2.04%) | $5.56 | $5.31 | 1.81 M | $880.72 M |
| 08/24/2026 | $5.50 | $5.39 (-2%) | $5.53 | $5.34 | 1.60 M | $861.54 M |
| 08/21/2026 | $5.64 | $5.56 (-1.42%) | $5.76 | $5.54 | 2.10 M | $888.72 M |
| 08/20/2026 | $5.66 | $5.61 (-0.88%) | $5.77 | $5.56 | 1.99 M | $896.71 M |
| 08/19/2026 | $5.65 | $5.73 (1.42%) | $5.86 | $5.61 | 1.98 M | $915.89 M |
| 08/18/2026 | $5.76 | $5.54 (-3.82%) | $5.80 | $5.44 | 2.46 M | $885.52 M |
| 08/17/2026 | $5.91 | $5.78 (-2.2%) | $5.94 | $5.64 | 1.89 M | $923.88 M |
| 08/14/2026 | $6.08 | $5.96 (-1.97%) | $6.10 | $5.88 | 2.16 M | $952.65 M |
| 08/13/2026 | $5.58 | $6.00 (7.53%) | $6.09 | $5.58 | 3.33 M | $959.05 M |
| 08/12/2026 | $6.49 | $6.17 (-4.93%) | $6.49 | $6.03 | 3.90 M | $986.22 M |
| 08/11/2026 | $6.36 | $6.39 (0.47%) | $6.62 | $6.28 | 2.60 M | $1.02 B |
| 08/10/2026 | $6.40 | $6.22 (-2.81%) | $6.48 | $6.14 | 2.48 M | $994.21 M |
| 08/07/2026 | $7.06 | $6.51 (-7.79%) | $7.06 | $6.44 | 4.41 M | $1.04 B |
| 08/06/2026 | $6.49 | $6.95 (7.09%) | $7.11 | $6.00 | 5.29 M | $1.11 B |
| 08/05/2026 | $5.74 | $5.85 (1.92%) | $5.94 | $5.53 | 4.59 M | $935.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
