5 DAY PERFORMANCE
+17.47%
1 MONTH PERFORMANCE
+12.09%
3 MONTH PERFORMANCE
-18.53%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
+64.51%
1 YEAR PERFORMANCE
+112.38%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.53 | 233.29 K | |
| 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 |
| 08/04/2026 | $5.85 | $5.94 (1.54%) | $5.98 | $5.71 | 2.73 M | $949.46 M |
| 08/03/2026 | $5.84 | $5.70 (-2.4%) | $6.00 | $5.67 | 4.75 M | $911.09 M |
| 07/31/2026 | $6.11 | $5.84 (-4.42%) | $6.22 | $5.74 | 3.35 M | $927.91 M |
| 07/30/2026 | $6.23 | $6.26 (0.48%) | $6.33 | $6.11 | 1.64 M | $994.65 M |
| 07/29/2026 | $6.22 | $6.06 (-2.57%) | $6.27 | $5.86 | 2.77 M | $962.87 M |
| 07/28/2026 | $6.04 | $6.15 (1.82%) | $6.34 | $6.04 | 2.81 M | $977.17 M |
| 07/27/2026 | $6.20 | $6.10 (-1.61%) | $6.21 | $5.88 | 2.63 M | $969.22 M |
| 07/24/2026 | $6.48 | $6.24 (-3.7%) | $6.55 | $6.21 | 1.74 M | $991.47 M |
| 07/23/2026 | $6.57 | $6.38 (-2.89%) | $6.74 | $6.30 | 2.44 M | $1.01 B |
| 07/22/2026 | $6.40 | $6.62 (3.44%) | $6.73 | $6.40 | 1.97 M | $1.05 B |
| 07/21/2026 | $5.95 | $6.49 (9.08%) | $6.64 | $5.93 | 2.77 M | $1.03 B |
| 07/20/2026 | $5.80 | $5.95 (2.59%) | $6.06 | $5.79 | 2.17 M | $945.39 M |
| 07/17/2026 | $5.69 | $5.84 (2.64%) | $6.01 | $5.64 | 2.74 M | $927.91 M |
| 07/16/2026 | $5.97 | $5.77 (-3.35%) | $6.03 | $5.69 | 1.59 M | $916.79 M |
| 07/15/2026 | $6.32 | $6.07 (-3.96%) | $6.37 | $5.86 | 2.28 M | $964.46 M |
| 07/14/2026 | $6.37 | $6.19 (-2.83%) | $6.46 | $6.13 | 2.11 M | $983.52 M |
| 07/13/2026 | $6.01 | $6.12 (1.83%) | $6.46 | $5.98 | 2.85 M | $972.40 M |
| 07/10/2026 | $6.20 | $6.14 (-0.97%) | $6.23 | $6.05 | 1.39 M | $975.58 M |
| 07/09/2026 | $6.21 | $6.11 (-1.61%) | $6.28 | $6.09 | 1.74 M | $970.81 M |
| 07/08/2026 | $6.13 | $6.02 (-1.79%) | $6.28 | $5.92 | 2.28 M | $956.51 M |
| 07/07/2026 | $5.96 | $6.12 (2.68%) | $6.20 | $5.84 | 2.22 M | $972.40 M |
| 07/06/2026 | $6.18 | $6.03 (-2.43%) | $6.18 | $5.90 | 2.46 M | $958.10 M |
| 07/02/2026 | $6.45 | $6.21 (-3.72%) | $6.59 | $6.12 | 2.43 M | $986.70 M |
| 07/01/2026 | $6.24 | $6.44 (3.21%) | $6.69 | $6.19 | 3.14 M | $1.02 B |
| 06/30/2026 | $6.56 | $6.30 (-3.96%) | $6.71 | $6.24 | 2.86 M | $1.00 B |
| 06/29/2026 | $6.63 | $6.44 (-2.87%) | $6.66 | $6.28 | 3.13 M | $1.02 B |
| 06/26/2026 | $6.61 | $6.69 (1.21%) | $6.73 | $6.47 | 4.49 M | $1.06 B |
| 06/25/2026 | $6.78 | $6.84 (0.88%) | $6.92 | $6.48 | 3.54 M | $1.09 B |
| 06/24/2026 | $6.51 | $6.85 (5.22%) | $6.93 | $6.37 | 3.87 M | $1.09 B |
| 06/23/2026 | $7.07 | $6.68 (-5.52%) | $7.24 | $6.65 | 2.42 M | $1.06 B |
| 06/22/2026 | $7.34 | $7.34 (0%) | $7.41 | $7.08 | 2.27 M | $1.17 B |
| 06/18/2026 | $7.70 | $7.40 (-3.9%) | $7.71 | $7.31 | 5.73 M | $1.18 B |
| 06/17/2026 | $7.58 | $7.57 (-0.13%) | $8.07 | $7.48 | 2.71 M | $1.20 B |
| 06/16/2026 | $8.00 | $7.59 (-5.13%) | $8.05 | $7.45 | 2.10 M | $1.21 B |
| 06/15/2026 | $8.17 | $8.03 (-1.71%) | $8.19 | $7.92 | 2.47 M | $1.28 B |
| 06/12/2026 | $7.86 | $8.02 (2.04%) | $8.36 | $7.68 | 2.22 M | $1.27 B |
| 06/11/2026 | $7.58 | $7.74 (2.11%) | $7.81 | $7.48 | 2.39 M | $1.23 B |
| 06/10/2026 | $7.14 | $7.15 (0.14%) | $7.29 | $7.04 | 1.83 M | $1.14 B |
| 06/09/2026 | $7.39 | $7.08 (-4.19%) | $7.46 | $6.79 | 3.34 M | $1.12 B |
| 06/08/2026 | $7.50 | $7.30 (-2.67%) | $7.50 | $7.06 | 2.67 M | $1.16 B |
| 06/05/2026 | $7.70 | $7.34 (-4.68%) | $7.70 | $7.21 | 2.36 M | $1.17 B |
| 06/04/2026 | $7.88 | $7.81 (-0.89%) | $7.93 | $7.68 | 2.07 M | $1.24 B |
| 06/03/2026 | $8.43 | $8.07 (-4.27%) | $8.55 | $8.06 | 1.87 M | $1.28 B |
| 06/02/2026 | $8.07 | $8.52 (5.58%) | $8.68 | $8.03 | 2.71 M | $1.35 B |
| 06/01/2026 | $7.93 | $8.04 (1.39%) | $8.11 | $7.64 | 2.70 M | $1.28 B |
| 05/29/2026 | $8.25 | $7.95 (-3.64%) | $8.29 | $7.83 | 2.69 M | $1.26 B |
| 05/28/2026 | $7.76 | $8.30 (6.96%) | $8.40 | $7.73 | 2.24 M | $1.32 B |
| 05/27/2026 | $7.61 | $7.81 (2.63%) | $7.94 | $7.55 | 2.85 M | $1.24 B |
| 05/26/2026 | $7.65 | $7.65 (0%) | $7.77 | $7.51 | 2.58 M | $1.22 B |
| 05/22/2026 | $7.75 | $7.55 (-2.58%) | $7.76 | $7.37 | 3.94 M | $1.20 B |
| 05/21/2026 | $7.96 | $7.70 (-3.27%) | $7.96 | $7.54 | 2.58 M | $1.22 B |
| 05/20/2026 | $7.79 | $7.97 (2.31%) | $8.18 | $7.79 | 2.84 M | $1.27 B |
| 05/19/2026 | $7.77 | $7.69 (-1.03%) | $7.86 | $7.46 | 2.52 M | $1.22 B |
| 05/18/2026 | $7.95 | $7.95 (0%) | $8.03 | $7.75 | 3.28 M | $1.26 B |
| 05/15/2026 | $8.29 | $7.99 (-3.62%) | $8.35 | $7.98 | 3.12 M | $1.27 B |
| 05/14/2026 | $8.95 | $8.54 (-4.58%) | $9.01 | $8.45 | 4.33 M | $1.36 B |
| 05/13/2026 | $9.06 | $8.79 (-2.98%) | $9.36 | $8.77 | 3.97 M | $1.40 B |
| 05/12/2026 | $9.25 | $8.75 (-5.41%) | $9.25 | $8.61 | 4.53 M | $1.39 B |
| 05/11/2026 | $8.98 | $9.33 (3.9%) | $9.57 | $8.94 | 3.52 M | $1.48 B |
| 05/08/2026 | $8.59 | $8.82 (2.68%) | $9.15 | $8.59 | 3.46 M | $1.40 B |
| 05/07/2026 | $9.56 | $8.42 (-11.92%) | $9.76 | $8.36 | 6.20 M | $1.34 B |
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.
