-
5 DAY PERFORMANCE
+5.89% -
1 MONTH PERFORMANCE
-14.18% -
3 MONTH PERFORMANCE
-14.49% -
6 MONTH PERFORMANCE
-40.04% -
YEAR-TO-DATE PERFORMANCE
-17.51% -
1 YEAR PERFORMANCE
-6.93%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $11.66 | $11.68 (0.17%) | $11.78 | $11.28 | 896,000 | $1.85 B |
| 11/19/2024 | $10.92 | $11.58 (6.04%) | $11.71 | $10.91 | 1.57 M | $1.83 B |
| 11/18/2024 | $11.14 | $11.08 (-0.54%) | $11.25 | $11.03 | 957,616 | $1.75 B |
| 11/15/2024 | $11.08 | $11.03 (-0.45%) | $11.11 | $10.93 | 850,253 | $1.74 B |
| 11/14/2024 | $10.91 | $10.88 (-0.27%) | $10.98 | $10.69 | 1.09 M | $1.72 B |
| 11/13/2024 | $11.08 | $10.91 (-1.53%) | $11.24 | $10.86 | 833,036 | $1.72 B |
| 11/12/2024 | $11.41 | $11.05 (-3.16%) | $11.41 | $11.01 | 1.12 M | $1.75 B |
| 11/11/2024 | $11.90 | $11.51 (-3.28%) | $12.00 | $11.45 | 1.01 M | $1.82 B |
| 11/08/2024 | $12.16 | $11.82 (-2.8%) | $12.34 | $11.74 | 1.12 M | $1.87 B |
| 11/07/2024 | $12.80 | $12.56 (-1.88%) | $12.84 | $12.42 | 858,218 | $1.99 B |
| 11/06/2024 | $12.98 | $12.65 (-2.54%) | $13.14 | $12.50 | 3.20 M | $2.00 B |
| 11/05/2024 | $11.94 | $12.14 (1.68%) | $12.18 | $11.76 | 1.08 M | $1.92 B |
| 11/04/2024 | $12.05 | $12.05 (0%) | $12.14 | $11.88 | 1.04 M | $1.91 B |
| 11/01/2024 | $12.14 | $12.00 (-1.15%) | $12.27 | $11.89 | 658,937 | $1.90 B |
| 10/31/2024 | $12.16 | $12.12 (-0.33%) | $12.34 | $12.11 | 863,408 | $1.92 B |
| 10/30/2024 | $12.03 | $12.27 (2%) | $12.45 | $12.03 | 1.17 M | $1.94 B |
| 10/29/2024 | $12.25 | $12.09 (-1.31%) | $12.30 | $12.00 | 778,400 | $1.91 B |
| 10/28/2024 | $12.31 | $12.36 (0.41%) | $12.79 | $12.25 | 1.32 M | $1.95 B |
| 10/25/2024 | $12.35 | $12.41 (0.49%) | $13.10 | $12.21 | 2.75 M | $1.96 B |
| 10/24/2024 | $13.77 | $13.44 (-2.4%) | $13.77 | $13.14 | 1.53 M | $2.12 B |
| 10/23/2024 | $13.29 | $13.42 (0.98%) | $13.44 | $13.14 | 1.03 M | $2.12 B |
| 10/22/2024 | $13.49 | $13.42 (-0.52%) | $13.54 | $13.26 | 880,702 | $2.12 B |
| 10/21/2024 | $14.34 | $13.61 (-5.09%) | $14.35 | $13.60 | 899,400 | $2.15 B |
| 10/18/2024 | $14.72 | $14.38 (-2.31%) | $14.93 | $14.37 | 711,913 | $2.27 B |
| 10/17/2024 | $14.66 | $14.57 (-0.61%) | $14.77 | $14.39 | 1.04 M | $2.30 B |
| 10/16/2024 | $14.43 | $14.58 (1.04%) | $14.79 | $14.43 | 741,930 | $2.31 B |
| 10/15/2024 | $14.22 | $14.19 (-0.21%) | $14.52 | $14.10 | 762,928 | $2.24 B |
| 10/14/2024 | $14.50 | $14.37 (-0.9%) | $14.66 | $14.26 | 716,300 | $2.27 B |
| 10/11/2024 | $14.35 | $14.75 (2.79%) | $14.78 | $14.18 | 817,388 | $2.33 B |
| 10/10/2024 | $14.42 | $14.35 (-0.49%) | $14.63 | $13.96 | 1.02 M | $2.27 B |
| 10/09/2024 | $13.66 | $13.65 (-0.07%) | $14.00 | $13.61 | 598,400 | $2.16 B |
| 10/08/2024 | $14.09 | $13.73 (-2.56%) | $14.09 | $13.58 | 646,331 | $2.17 B |
| 10/07/2024 | $14.06 | $14.20 (1%) | $14.30 | $14.05 | 599,528 | $2.25 B |
| 10/04/2024 | $14.49 | $14.20 (-2%) | $14.59 | $14.07 | 452,809 | $2.25 B |
| 10/03/2024 | $14.24 | $14.09 (-1.05%) | $14.32 | $13.95 | 576,025 | $2.23 B |
| 10/02/2024 | $14.06 | $14.51 (3.2%) | $14.54 | $14.01 | 1.28 M | $2.29 B |
| 10/01/2024 | $14.56 | $14.05 (-3.5%) | $14.64 | $14.01 | 1.44 M | $2.22 B |
| 09/30/2024 | $14.36 | $14.63 (1.88%) | $14.64 | $14.36 | 1.36 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 |