5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
-9.14%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
+56.98%
YEAR-TO-DATE PERFORMANCE
+64.51%
1 YEAR PERFORMANCE
+30.67%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.34 | $7.16 (-2.45%) | $7.34 | $7.10 | 161.02 K | |
| 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 |
| 05/06/2026 | $10.00 | $10.12 (1.2%) | $10.39 | $9.82 | 5.52 M | $1.61 B |
| 05/05/2026 | $10.00 | $10.48 (4.8%) | $10.54 | $9.94 | 2.82 M | $1.67 B |
| 05/04/2026 | $10.30 | $10.00 (-2.91%) | $10.43 | $9.76 | 3.83 M | $1.59 B |
| 05/01/2026 | $10.05 | $10.33 (2.79%) | $10.39 | $10.02 | 1.95 M | $1.64 B |
| 04/30/2026 | $9.73 | $9.99 (2.67%) | $10.21 | $9.70 | 2.59 M | $1.59 B |
| 04/29/2026 | $9.90 | $9.66 (-2.42%) | $9.96 | $9.63 | 2.46 M | $1.53 B |
| 04/28/2026 | $9.82 | $9.79 (-0.31%) | $10.04 | $9.62 | 2.80 M | $1.56 B |
| 04/27/2026 | $10.26 | $10.13 (-1.27%) | $10.59 | $10.00 | 2.03 M | $1.61 B |
| 04/24/2026 | $9.61 | $10.12 (5.31%) | $10.21 | $9.40 | 4.11 M | $1.61 B |
| 04/23/2026 | $9.68 | $9.44 (-2.48%) | $9.82 | $9.18 | 1.83 M | $1.50 B |
| 04/22/2026 | $9.79 | $9.73 (-0.61%) | $9.95 | $9.39 | 2.09 M | $1.55 B |
| 04/21/2026 | $9.41 | $9.60 (2.02%) | $9.64 | $9.12 | 2.14 M | $1.53 B |
| 04/20/2026 | $9.12 | $9.33 (2.3%) | $9.38 | $9.02 | 1.85 M | $1.48 B |
| 04/17/2026 | $9.45 | $9.12 (-3.49%) | $9.56 | $8.89 | 2.82 M | $1.45 B |
| 04/16/2026 | $9.35 | $9.58 (2.46%) | $9.70 | $9.27 | 3.28 M | $1.52 B |
| 04/15/2026 | $9.29 | $9.28 (-0.11%) | $9.36 | $9.05 | 2.10 M | $1.47 B |
| 04/14/2026 | $9.56 | $9.28 (-2.93%) | $9.68 | $9.21 | 2.31 M | $1.47 B |
| 04/13/2026 | $9.28 | $9.51 (2.48%) | $9.55 | $9.10 | 2.88 M | $1.51 B |
| 04/10/2026 | $9.00 | $9.08 (0.89%) | $9.35 | $8.88 | 2.89 M | $1.44 B |
| 04/09/2026 | $8.85 | $8.90 (0.56%) | $9.10 | $8.63 | 2.56 M | $1.41 B |
| 04/08/2026 | $9.31 | $9.12 (-2.04%) | $9.31 | $8.45 | 3.81 M | $1.45 B |
| 04/07/2026 | $9.21 | $9.33 (1.3%) | $9.38 | $9.07 | 2.65 M | $1.48 B |
| 04/06/2026 | $9.32 | $9.24 (-0.86%) | $9.47 | $9.01 | 1.76 M | $1.47 B |
| 04/02/2026 | $9.26 | $9.18 (-0.86%) | $9.50 | $8.91 | 2.79 M | $1.46 B |
| 04/01/2026 | $9.75 | $9.38 (-3.79%) | $9.92 | $9.11 | 4.49 M | $1.49 B |
| 03/31/2026 | $9.47 | $9.77 (3.17%) | $9.94 | $9.42 | 4.49 M | $1.55 B |
| 03/30/2026 | $9.30 | $9.19 (-1.18%) | $9.53 | $9.04 | 3.58 M | $1.46 B |
| 03/27/2026 | $9.05 | $9.12 (0.77%) | $9.31 | $8.97 | 2.83 M | $1.45 B |
| 03/26/2026 | $8.75 | $9.01 (2.97%) | $9.29 | $8.74 | 4.26 M | $1.43 B |
| 03/25/2026 | $8.69 | $8.93 (2.76%) | $9.09 | $8.59 | 4.05 M | $1.42 B |
| 03/24/2026 | $7.20 | $8.46 (17.5%) | $8.57 | $7.19 | 4.91 M | $1.34 B |
| 03/23/2026 | $7.09 | $7.35 (3.67%) | $7.57 | $7.02 | 2.62 M | $1.17 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.
