5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
+19.59%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
-30.32%
YEAR-TO-DATE PERFORMANCE
-59.38%
1 YEAR PERFORMANCE
-64.80%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.96 | $3.77 (-4.8%) | $3.98 | $3.74 | 1.34 M | $604.14 M |
| 12/05/2025 | $3.88 | $3.84 (-1.03%) | $4.04 | $3.82 | 2.17 M | $608.09 M |
| 12/04/2025 | $3.94 | $3.83 (-2.79%) | $3.97 | $3.77 | 2.16 M | $606.51 M |
| 12/03/2025 | $3.85 | $3.94 (2.34%) | $4.01 | $3.84 | 2.80 M | $623.93 M |
| 12/02/2025 | $3.96 | $3.85 (-2.78%) | $3.96 | $3.82 | 1.95 M | $609.68 M |
| 12/01/2025 | $4.05 | $3.89 (-3.95%) | $4.11 | $3.88 | 2.41 M | $616.01 M |
| 11/28/2025 | $3.99 | $4.14 (3.76%) | $4.14 | $3.99 | 1.87 M | $655.60 M |
| 11/26/2025 | $3.83 | $3.97 (3.66%) | $4.01 | $3.76 | 3.98 M | $628.68 M |
| 11/25/2025 | $3.46 | $3.90 (12.72%) | $3.94 | $3.40 | 4.86 M | $617.60 M |
| 11/24/2025 | $3.22 | $3.39 (5.28%) | $3.42 | $3.17 | 5.94 M | $536.83 M |
| 11/21/2025 | $2.91 | $3.15 (8.25%) | $3.18 | $2.91 | 5.09 M | $498.83 M |
| 11/20/2025 | $3.02 | $2.88 (-4.64%) | $3.10 | $2.87 | 4.62 M | $456.07 M |
| 11/19/2025 | $3.09 | $2.97 (-3.88%) | $3.18 | $2.96 | 3.55 M | $470.32 M |
| 11/18/2025 | $3.10 | $3.08 (-0.65%) | $3.13 | $2.97 | 3.62 M | $487.74 M |
| 11/17/2025 | $3.32 | $3.12 (-6.02%) | $3.35 | $3.12 | 3.85 M | $494.08 M |
| 11/14/2025 | $3.35 | $3.37 (0.6%) | $3.42 | $3.32 | 2.86 M | $533.67 M |
| 11/13/2025 | $3.56 | $3.47 (-2.53%) | $3.65 | $3.45 | 3.71 M | $549.50 M |
| 11/12/2025 | $3.58 | $3.60 (0.56%) | $3.74 | $3.56 | 3.83 M | $570.09 M |
| 11/11/2025 | $3.63 | $3.48 (-4.13%) | $3.74 | $3.44 | 5.18 M | $551.09 M |
| 11/10/2025 | $3.43 | $3.61 (5.25%) | $3.75 | $3.31 | 6.37 M | $571.67 M |
| 11/07/2025 | $3.14 | $3.42 (8.92%) | $3.45 | $3.09 | 6.05 M | $541.58 M |
| 11/06/2025 | $3.00 | $3.17 (5.67%) | $3.36 | $2.86 | 9.36 M | $501.99 M |
| 11/05/2025 | $3.20 | $3.19 (-0.31%) | $3.29 | $3.13 | 6.06 M | $505.16 M |
| 11/04/2025 | $3.21 | $3.19 (-0.62%) | $3.29 | $3.15 | 2.69 M | $505.16 M |
| 11/03/2025 | $3.48 | $3.31 (-4.89%) | $3.55 | $3.29 | 2.53 M | $524.16 M |
| 10/31/2025 | $3.65 | $3.50 (-4.11%) | $3.69 | $3.50 | 2.63 M | $554.25 M |
| 10/30/2025 | $3.55 | $3.59 (1.13%) | $3.72 | $3.51 | 2.28 M | $568.51 M |
| 10/29/2025 | $3.62 | $3.64 (0.55%) | $3.73 | $3.56 | 2.64 M | $576.42 M |
| 10/28/2025 | $3.77 | $3.71 (-1.59%) | $3.80 | $3.70 | 2.37 M | $587.51 M |
| 10/27/2025 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.68 | 2.48 M | $601.76 M |
| 10/24/2025 | $3.80 | $3.83 (0.79%) | $3.90 | $3.76 | 3.06 M | $606.51 M |
| 10/23/2025 | $3.62 | $3.73 (3.04%) | $3.80 | $3.62 | 3.16 M | $590.68 M |
| 10/22/2025 | $3.66 | $3.53 (-3.55%) | $3.69 | $3.48 | 2.93 M | $559.00 M |
| 10/21/2025 | $3.65 | $3.70 (1.37%) | $3.75 | $3.62 | 2.53 M | $585.92 M |
| 10/20/2025 | $3.57 | $3.67 (2.8%) | $3.70 | $3.53 | 4.05 M | $581.17 M |
| 10/17/2025 | $3.66 | $3.51 (-4.1%) | $3.75 | $3.48 | 3.77 M | $555.84 M |
| 10/16/2025 | $3.89 | $3.68 (-5.4%) | $3.90 | $3.50 | 5.22 M | $582.76 M |
| 10/15/2025 | $4.18 | $3.91 (-6.46%) | $4.29 | $3.87 | 5.15 M | $619.18 M |
| 10/14/2025 | $3.68 | $4.05 (10.05%) | $4.08 | $3.51 | 7.86 M | $641.35 M |
| 10/13/2025 | $3.49 | $3.63 (4.01%) | $3.70 | $3.38 | 6.64 M | $574.84 M |
| 10/10/2025 | $3.54 | $3.31 (-6.5%) | $3.63 | $3.30 | 5.13 M | $524.16 M |
| 10/09/2025 | $3.70 | $3.50 (-5.41%) | $3.75 | $3.50 | 4.31 M | $554.25 M |
| 10/08/2025 | $3.85 | $3.69 (-4.16%) | $3.87 | $3.67 | 4.25 M | $584.34 M |
| 10/07/2025 | $4.03 | $3.81 (-5.46%) | $4.03 | $3.79 | 3.07 M | $603.34 M |
| 10/06/2025 | $4.13 | $3.99 (-3.39%) | $4.15 | $3.95 | 2.85 M | $631.85 M |
| 10/03/2025 | $3.87 | $4.09 (5.68%) | $4.13 | $3.82 | 3.29 M | $647.68 M |
| 10/02/2025 | $3.95 | $4.06 (2.78%) | $4.10 | $3.91 | 2.49 M | $642.93 M |
| 10/01/2025 | $3.99 | $3.91 (-2.01%) | $4.11 | $3.90 | 3.84 M | $619.18 M |
| 09/30/2025 | $4.06 | $4.02 (-0.99%) | $4.10 | $3.88 | 3.39 M | $636.60 M |
| 09/29/2025 | $4.06 | $4.14 (1.97%) | $4.18 | $4.00 | 6.63 M | $655.60 M |
| 09/26/2025 | $3.87 | $4.04 (4.39%) | $4.09 | $3.80 | 3.84 M | $639.77 M |
| 09/25/2025 | $4.28 | $3.90 (-8.88%) | $4.30 | $3.88 | 5.74 M | $617.60 M |
| 09/24/2025 | $4.62 | $4.41 (-4.55%) | $4.76 | $4.23 | 6.74 M | $698.36 M |
| 09/23/2025 | $4.78 | $4.58 (-4.18%) | $4.88 | $4.57 | 2.84 M | $725.28 M |
| 09/22/2025 | $4.81 | $4.76 (-1.04%) | $4.82 | $4.64 | 3.72 M | $753.78 M |
| 09/19/2025 | $5.06 | $4.85 (-4.15%) | $5.08 | $4.84 | 7.53 M | $768.04 M |
| 09/18/2025 | $5.08 | $5.06 (-0.39%) | $5.21 | $5.00 | 5.38 M | $801.29 M |
| 09/17/2025 | $5.00 | $4.97 (-0.6%) | $5.27 | $4.85 | 4.01 M | $787.04 M |
| 09/16/2025 | $4.99 | $4.95 (-0.8%) | $5.09 | $4.84 | 3.70 M | $783.87 M |
| 09/15/2025 | $4.97 | $4.94 (-0.6%) | $5.08 | $4.87 | 3.04 M | $782.29 M |
| 09/12/2025 | $4.75 | $4.84 (1.89%) | $4.91 | $4.67 | 4.32 M | $766.45 M |
| 09/11/2025 | $4.76 | $5.00 (5.04%) | $5.04 | $4.72 | 3.15 M | $791.79 M |
| 09/10/2025 | $4.80 | $4.76 (-0.83%) | $5.04 | $4.72 | 3.44 M | $753.78 M |
| 09/09/2025 | $4.53 | $4.76 (5.08%) | $4.77 | $4.48 | 3.30 M | $753.78 M |
| 09/08/2025 | $4.49 | $4.52 (0.67%) | $4.54 | $4.29 | 2.41 M | $715.78 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.
