5 DAY PERFORMANCE
-33.59%
1 MONTH PERFORMANCE
-25.76%
3 MONTH PERFORMANCE
-8.04%
6 MONTH PERFORMANCE
+116.40%
YEAR-TO-DATE PERFORMANCE
+64.51%
1 YEAR PERFORMANCE
+29.19%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.11 | $10.19 (0.79%) | $10.39 | $9.83 | 2.68 M | $1.64 B |
| 05/05/2026 | $10.00 | $10.48 (4.8%) | $10.54 | $9.94 | 2.82 M | $1.66 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 | $1.58 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 | $1.55 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 | $1.54 B |
| 04/21/2026 | $9.41 | $9.60 (2.02%) | $9.64 | $9.12 | 2.14 M | $1.52 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 |
| 03/20/2026 | $7.39 | $7.01 (-5.14%) | $7.48 | $6.84 | 3.85 M | $1.11 B |
| 03/19/2026 | $7.38 | $7.37 (-0.14%) | $7.58 | $6.99 | 2.84 M | $1.17 B |
| 03/18/2026 | $7.78 | $7.59 (-2.44%) | $7.92 | $7.53 | 4.74 M | $1.20 B |
| 03/17/2026 | $6.80 | $7.84 (15.29%) | $7.85 | $6.80 | 5.33 M | $1.24 B |
| 03/16/2026 | $7.11 | $6.68 (-6.05%) | $7.17 | $6.67 | 2.67 M | $1.06 B |
| 03/13/2026 | $6.92 | $6.98 (0.87%) | $7.31 | $6.64 | 4.43 M | $1.11 B |
| 03/12/2026 | $6.65 | $6.79 (2.11%) | $6.83 | $6.49 | 2.57 M | $1.08 B |
| 03/11/2026 | $6.77 | $6.76 (-0.15%) | $6.81 | $6.49 | 2.85 M | $1.07 B |
| 03/10/2026 | $6.79 | $6.81 (0.29%) | $7.07 | $6.71 | 3.03 M | $1.08 B |
| 03/09/2026 | $6.31 | $6.86 (8.72%) | $6.95 | $6.18 | 3.15 M | $1.09 B |
| 03/06/2026 | $7.16 | $6.54 (-8.66%) | $7.16 | $6.35 | 6.12 M | $1.04 B |
| 03/05/2026 | $7.30 | $7.28 (-0.27%) | $7.84 | $7.15 | 3.99 M | $1.15 B |
| 03/04/2026 | $7.15 | $7.37 (3.08%) | $7.42 | $6.92 | 2.02 M | $1.17 B |
| 03/03/2026 | $7.00 | $6.95 (-0.71%) | $7.19 | $6.59 | 3.99 M | $1.10 B |
| 03/02/2026 | $7.20 | $7.39 (2.64%) | $7.49 | $6.96 | 2.26 M | $1.17 B |
| 02/27/2026 | $6.97 | $7.48 (7.32%) | $7.51 | $6.93 | 2.71 M | $1.19 B |
| 02/26/2026 | $7.16 | $7.16 (0%) | $7.22 | $6.92 | 2.68 M | $1.14 B |
| 02/25/2026 | $7.38 | $7.20 (-2.44%) | $7.40 | $6.97 | 4.85 M | $1.14 B |
| 02/24/2026 | $7.03 | $7.16 (1.85%) | $7.36 | $6.96 | 4.51 M | $1.14 B |
| 02/23/2026 | $6.64 | $6.90 (3.92%) | $6.99 | $6.50 | 4.66 M | $1.09 B |
| 02/20/2026 | $6.71 | $6.85 (2.09%) | $7.07 | $6.50 | 7.97 M | $1.09 B |
| 02/19/2026 | $8.40 | $6.95 (-17.26%) | $8.64 | $6.64 | 13.42 M | $1.10 B |
| 02/18/2026 | $7.64 | $7.75 (1.44%) | $8.02 | $7.60 | 7.13 M | $1.23 B |
| 02/17/2026 | $7.72 | $7.60 (-1.55%) | $7.97 | $7.45 | 4.08 M | $1.21 B |
| 02/13/2026 | $7.85 | $7.85 (0%) | $8.08 | $7.64 | 4.72 M | $1.25 B |
| 02/12/2026 | $8.49 | $7.86 (-7.42%) | $8.80 | $7.76 | 5.74 M | $1.25 B |
| 02/11/2026 | $7.89 | $8.41 (6.59%) | $8.45 | $7.89 | 4.16 M | $1.33 B |
| 02/10/2026 | $7.57 | $7.86 (3.83%) | $8.11 | $7.52 | 5.25 M | $1.25 B |
| 02/09/2026 | $7.46 | $7.48 (0.27%) | $7.71 | $7.27 | 2.33 M | $1.19 B |
| 02/06/2026 | $7.00 | $7.46 (6.57%) | $7.59 | $7.00 | 3.60 M | $1.18 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.
