-
5 DAY PERFORMANCE
+0.27% -
1 MONTH PERFORMANCE
+5.03% -
3 MONTH PERFORMANCE
-7.76% -
6 MONTH PERFORMANCE
-15.14% -
YEAR-TO-DATE PERFORMANCE
+3.32% -
1 YEAR PERFORMANCE
+8.85%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.36 | $14.63 (1.88%) | $14.64 | $14.36 | 1.06 M | $2.31 B |
| 09/27/2024 | $14.71 | $14.50 (-1.43%) | $15.07 | $14.42 | 1.08 M | $2.29 B |
| 09/26/2024 | $13.75 | $14.59 (6.11%) | $14.59 | $13.65 | 1.26 M | $2.31 B |
| 09/25/2024 | $13.63 | $13.22 (-3.01%) | $13.75 | $13.19 | 1.27 M | $2.09 B |
| 09/24/2024 | $13.12 | $13.72 (4.57%) | $13.79 | $12.98 | 1.17 M | $2.17 B |
| 09/23/2024 | $12.71 | $12.91 (1.57%) | $12.99 | $12.63 | 1.30 M | $2.04 B |
| 09/20/2024 | $12.90 | $12.68 (-1.71%) | $12.96 | $12.47 | 1.78 M | $2.00 B |
| 09/19/2024 | $12.69 | $12.96 (2.13%) | $12.98 | $12.37 | 1.90 M | $2.05 B |
| 09/18/2024 | $12.30 | $12.18 (-0.98%) | $12.76 | $12.17 | 1.24 M | $1.93 B |
| 09/17/2024 | $12.07 | $12.40 (2.73%) | $12.47 | $12.00 | 1.82 M | $1.96 B |
| 09/16/2024 | $12.18 | $11.92 (-2.13%) | $12.41 | $11.91 | 818,600 | $1.88 B |
| 09/13/2024 | $12.04 | $12.05 (0.08%) | $12.22 | $11.90 | 1.23 M | $1.91 B |
| 09/12/2024 | $11.83 | $11.71 (-1.01%) | $11.85 | $11.54 | 1.04 M | $1.85 B |
| 09/11/2024 | $11.68 | $11.74 (0.51%) | $11.81 | $11.37 | 1.15 M | $1.86 B |
| 09/10/2024 | $12.09 | $11.69 (-3.31%) | $12.15 | $11.65 | 975,000 | $1.85 B |
| 09/09/2024 | $12.35 | $12.15 (-1.62%) | $12.49 | $12.08 | 826,521 | $1.92 B |
| 09/06/2024 | $12.61 | $12.37 (-1.9%) | $12.75 | $12.17 | 1.10 M | $1.96 B |
| 09/05/2024 | $13.00 | $12.64 (-2.77%) | $13.05 | $12.57 | 806,133 | $2.00 B |
| 09/04/2024 | $13.09 | $12.94 (-1.15%) | $13.25 | $12.92 | 489,000 | $2.05 B |
| 09/03/2024 | $13.41 | $13.08 (-2.46%) | $13.63 | $13.01 | 1.07 M | $2.07 B |
| 08/30/2024 | $14.05 | $13.93 (-0.85%) | $14.10 | $13.80 | 843,200 | $2.20 B |
| 08/29/2024 | $14.17 | $14.01 (-1.13%) | $14.25 | $13.86 | 669,234 | $2.22 B |
| 08/28/2024 | $14.00 | $14.00 (0%) | $14.10 | $13.91 | 599,116 | $2.21 B |
| 08/27/2024 | $14.29 | $14.16 (-0.91%) | $14.29 | $14.02 | 563,440 | $2.24 B |
| 08/26/2024 | $14.39 | $14.36 (-0.21%) | $14.71 | $14.18 | 823,200 | $2.27 B |
| 08/23/2024 | $13.74 | $14.33 (4.29%) | $14.38 | $13.57 | 922,429 | $2.27 B |
| 08/22/2024 | $13.68 | $13.50 (-1.32%) | $13.71 | $13.48 | 686,623 | $2.13 B |
| 08/21/2024 | $13.62 | $13.66 (0.29%) | $13.72 | $13.39 | 720,928 | $2.16 B |
| 08/20/2024 | $13.72 | $13.45 (-1.97%) | $13.72 | $13.35 | 571,325 | $2.13 B |
| 08/19/2024 | $14.00 | $13.72 (-2%) | $14.12 | $13.64 | 828,100 | $2.17 B |
| 08/16/2024 | $14.09 | $13.97 (-0.85%) | $14.22 | $13.79 | 539,913 | $2.21 B |
| 08/15/2024 | $13.85 | $14.10 (1.81%) | $14.14 | $13.64 | 1.39 M | $2.23 B |
| 08/14/2024 | $13.38 | $13.43 (0.37%) | $13.45 | $13.21 | 604,473 | $2.12 B |
| 08/13/2024 | $13.09 | $13.27 (1.38%) | $13.32 | $12.89 | 517,204 | $2.10 B |
| 08/12/2024 | $13.00 | $12.95 (-0.38%) | $13.16 | $12.80 | 741,721 | $2.05 B |
| 08/09/2024 | $12.98 | $12.95 (-0.23%) | $13.14 | $12.84 | 1.09 M | $2.05 B |
| 08/08/2024 | $12.92 | $12.96 (0.31%) | $13.19 | $12.88 | 847,311 | $2.05 B |
| 08/07/2024 | $13.80 | $12.65 (-8.33%) | $13.90 | $12.58 | 1.19 M | $2.00 B |
| 08/06/2024 | $12.67 | $13.45 (6.16%) | $13.81 | $12.60 | 1.78 M | $2.13 B |
| 08/05/2024 | $12.37 | $12.66 (2.34%) | $13.13 | $12.25 | 1.62 M | $2.00 B |
| 08/02/2024 | $14.25 | $13.31 (-6.6%) | $14.25 | $12.91 | 3.59 M | $2.10 B |
| 08/01/2024 | $16.02 | $15.64 (-2.37%) | $16.42 | $15.36 | 1.06 M | $2.47 B |
| 07/31/2024 | $16.37 | $16.16 (-1.28%) | $16.57 | $16.16 | 1.49 M | $2.56 B |
| 07/30/2024 | $16.19 | $16.21 (0.12%) | $16.40 | $16.02 | 669,632 | $2.56 B |
| 07/29/2024 | $16.31 | $16.14 (-1.04%) | $16.51 | $15.97 | 645,403 | $2.55 B |
| 07/26/2024 | $16.13 | $16.24 (0.68%) | $16.42 | $15.77 | 1.03 M | $2.56 B |
| 07/25/2024 | $15.57 | $15.80 (1.48%) | $15.98 | $15.48 | 942,200 | $2.49 B |
| 07/24/2024 | $15.82 | $15.65 (-1.07%) | $15.99 | $15.63 | 738,837 | $2.46 B |
| 07/23/2024 | $15.83 | $15.91 (0.51%) | $16.09 | $15.71 | 962,135 | $2.50 B |
| 07/22/2024 | $15.67 | $15.84 (1.08%) | $15.94 | $15.36 | 1.14 M | $2.49 B |
| 07/19/2024 | $15.91 | $15.51 (-2.51%) | $16.04 | $15.48 | 1.74 M | $2.44 B |
| 07/18/2024 | $16.29 | $16.07 (-1.35%) | $16.43 | $15.83 | 1.02 M | $2.53 B |
| 07/17/2024 | $17.14 | $16.44 (-4.08%) | $17.45 | $16.41 | 1.63 M | $2.59 B |
| 07/16/2024 | $16.67 | $17.31 (3.84%) | $17.40 | $16.58 | 992,726 | $2.72 B |
| 07/15/2024 | $16.64 | $16.62 (-0.12%) | $16.91 | $16.48 | 926,200 | $2.61 B |
| 07/12/2024 | $16.89 | $16.53 (-2.13%) | $16.96 | $16.47 | 859,400 | $2.60 B |
| 07/11/2024 | $16.72 | $16.52 (-1.2%) | $16.98 | $16.42 | 1.29 M | $2.60 B |
| 07/10/2024 | $15.92 | $16.22 (1.88%) | $16.28 | $15.85 | 1.11 M | $2.55 B |
| 07/09/2024 | $16.33 | $15.78 (-3.37%) | $16.41 | $15.70 | 1.51 M | $2.48 B |
| 07/08/2024 | $16.37 | $16.43 (0.37%) | $16.57 | $16.17 | 693,548 | $2.58 B |
| 07/05/2024 | $16.26 | $16.17 (-0.55%) | $16.26 | $15.88 | 713,200 | $2.54 B |
| 07/03/2024 | $15.96 | $16.36 (2.51%) | $16.42 | $15.87 | 469,600 | $2.57 B |
| 07/02/2024 | $15.86 | $15.86 (0%) | $16.04 | $15.56 | 888,800 | $2.50 B |
| 07/01/2024 | $15.71 | $15.86 (0.95%) | $15.96 | $15.48 | 1.30 M | $2.50 B |