5 DAY PERFORMANCE
-11.46%
1 MONTH PERFORMANCE
+21.50%
3 MONTH PERFORMANCE
+134.01%
6 MONTH PERFORMANCE
+70.34%
YEAR-TO-DATE PERFORMANCE
+66.67%
1 YEAR PERFORMANCE
-13.77%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $8.40 | $6.95 (-17.26%) | $8.64 | $6.64 | 12.89 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 |
| 02/05/2026 | $7.21 | $6.91 (-4.16%) | $7.33 | $6.86 | 4.87 M | $1.10 B |
| 02/04/2026 | $7.03 | $7.45 (5.97%) | $7.55 | $6.95 | 4.33 M | $1.18 B |
| 02/03/2026 | $6.58 | $6.96 (5.78%) | $7.01 | $6.43 | 4.33 M | $1.10 B |
| 02/02/2026 | $6.03 | $6.36 (5.47%) | $6.48 | $5.97 | 3.46 M | $1.01 B |
| 01/30/2026 | $6.45 | $6.06 (-6.05%) | $6.55 | $6.02 | 3.87 M | $961.12 M |
| 01/29/2026 | $6.59 | $6.65 (0.91%) | $6.67 | $6.13 | 3.61 M | $1.05 B |
| 01/28/2026 | $6.60 | $6.53 (-1.06%) | $6.69 | $6.35 | 2.68 M | $1.04 B |
| 01/27/2026 | $6.65 | $6.49 (-2.41%) | $6.71 | $6.46 | 2.81 M | $1.03 B |
| 01/26/2026 | $6.54 | $6.54 (0%) | $6.96 | $6.29 | 4.64 M | $1.04 B |
| 01/23/2026 | $6.44 | $6.29 (-2.33%) | $6.53 | $6.27 | 1.85 M | $997.59 M |
| 01/22/2026 | $6.31 | $6.47 (2.54%) | $6.61 | $6.30 | 4.05 M | $1.03 B |
| 01/21/2026 | $5.85 | $6.17 (5.47%) | $6.20 | $5.76 | 3.63 M | $978.56 M |
| 01/20/2026 | $5.46 | $5.54 (1.47%) | $5.58 | $5.39 | 3.02 M | $878.64 M |
| 01/16/2026 | $5.75 | $5.72 (-0.52%) | $5.88 | $5.67 | 3.30 M | $907.19 M |
| 01/15/2026 | $5.72 | $5.85 (2.27%) | $5.90 | $5.57 | 3.90 M | $927.81 M |
| 01/14/2026 | $5.51 | $5.72 (3.81%) | $5.78 | $5.44 | 3.20 M | $907.19 M |
| 01/13/2026 | $5.67 | $5.55 (-2.12%) | $5.74 | $5.47 | 3.55 M | $880.23 M |
| 01/12/2026 | $5.63 | $5.67 (0.71%) | $5.84 | $5.50 | 3.14 M | $899.26 M |
| 01/09/2026 | $5.39 | $5.63 (4.45%) | $5.74 | $5.22 | 5.67 M | $892.92 M |
| 01/08/2026 | $5.00 | $5.31 (6.2%) | $5.53 | $4.85 | 4.77 M | $842.17 M |
| 01/07/2026 | $5.02 | $5.08 (1.2%) | $5.25 | $4.81 | 4.03 M | $805.69 M |
| 01/06/2026 | $4.80 | $5.00 (4.17%) | $5.01 | $4.63 | 4.17 M | $793.00 M |
| 01/05/2026 | $4.36 | $4.61 (5.73%) | $4.81 | $4.34 | 4.59 M | $731.15 M |
| 01/02/2026 | $4.32 | $4.27 (-1.16%) | $4.43 | $4.24 | 2.44 M | $677.22 M |
| 12/31/2025 | $4.18 | $4.17 (-0.24%) | $4.25 | $4.15 | 2.88 M | $661.36 M |
| 12/30/2025 | $4.20 | $4.18 (-0.48%) | $4.30 | $4.14 | 2.94 M | $662.95 M |
| 12/29/2025 | $4.19 | $4.19 (0%) | $4.21 | $4.08 | 2.72 M | $664.53 M |
| 12/26/2025 | $4.25 | $4.29 (0.94%) | $4.31 | $4.22 | 1.96 M | $679.36 M |
| 12/24/2025 | $4.22 | $4.31 (2.13%) | $4.36 | $4.22 | 1.33 M | $682.52 M |
| 12/23/2025 | $4.33 | $4.23 (-2.31%) | $4.41 | $4.22 | 2.12 M | $669.85 M |
| 12/22/2025 | $4.37 | $4.37 (0%) | $4.57 | $4.32 | 2.66 M | $692.02 M |
| 12/19/2025 | $4.42 | $4.36 (-1.36%) | $4.53 | $4.27 | 9.33 M | $690.44 M |
| 12/18/2025 | $4.56 | $4.46 (-2.19%) | $4.61 | $4.41 | 3.65 M | $706.28 M |
| 12/17/2025 | $4.43 | $4.42 (-0.23%) | $4.54 | $4.37 | 3.70 M | $699.94 M |
| 12/16/2025 | $4.45 | $4.41 (-0.9%) | $4.53 | $4.29 | 4.06 M | $698.36 M |
| 12/15/2025 | $4.67 | $4.43 (-5.14%) | $4.68 | $4.32 | 4.87 M | $701.53 M |
| 12/12/2025 | $4.80 | $4.67 (-2.71%) | $4.89 | $4.65 | 4.06 M | $739.53 M |
| 12/11/2025 | $4.50 | $4.74 (5.33%) | $4.88 | $4.45 | 4.11 M | $750.62 M |
| 12/10/2025 | $4.82 | $4.52 (-6.22%) | $4.85 | $4.27 | 6.39 M | $715.78 M |
| 12/09/2025 | $4.65 | $4.71 (1.29%) | $5.25 | $4.30 | 30.11 M | $745.87 M |
| 12/08/2025 | $3.92 | $3.75 (-4.34%) | $3.98 | $3.73 | 2.22 M | $593.84 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 |
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.
