5 DAY PERFORMANCE
+59.91%
1 MONTH PERFORMANCE
+23.38%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+64.51%
1 YEAR PERFORMANCE
+41.44%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.31 | $4.39 (1.74%) | $4.41 | $4.19 | 1.04 M | $698.51 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 |
| 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 |
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.
