5 DAY PERFORMANCE
+7.61%
1 MONTH PERFORMANCE
-8.10%
3 MONTH PERFORMANCE
-31.22%
6 MONTH PERFORMANCE
-41.28%
YEAR-TO-DATE PERFORMANCE
-3.08%
1 YEAR PERFORMANCE
-22.66%
Tronox Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.46 | $9.77 (3.28%) | $9.82 | $9.40 | 1.38 M | $1.54 B |
| 01/13/2025 | $8.96 | $9.36 (4.46%) | $9.36 | $8.73 | 1.86 M | $1.48 B |
| 01/10/2025 | $9.00 | $9.07 (0.78%) | $9.21 | $8.94 | 1.19 M | $1.43 B |
| 01/08/2025 | $9.38 | $9.18 (-2.13%) | $9.46 | $8.99 | 1.47 M | $1.45 B |
| 01/07/2025 | $9.55 | $9.45 (-1.05%) | $9.72 | $9.40 | 1.34 M | $1.49 B |
| 01/06/2025 | $9.66 | $9.57 (-0.93%) | $9.87 | $9.43 | 1.07 M | $1.51 B |
| 01/03/2025 | $9.75 | $9.49 (-2.67%) | $9.75 | $9.47 | 1.23 M | $1.50 B |
| 01/02/2025 | $10.17 | $9.73 (-4.33%) | $10.26 | $9.73 | 1.18 M | $1.54 B |
| 12/31/2024 | $9.91 | $10.07 (1.61%) | $10.15 | $9.91 | 1.15 M | $1.59 B |
| 12/30/2024 | $10.08 | $9.88 (-1.98%) | $10.08 | $9.87 | 767,700 | $1.56 B |
| 12/27/2024 | $10.32 | $10.13 (-1.84%) | $10.51 | $10.08 | 435,847 | $1.60 B |
| 12/26/2024 | $10.40 | $10.40 (0%) | $10.57 | $10.29 | 441,900 | $1.64 B |
| 12/24/2024 | $10.24 | $10.37 (1.27%) | $10.41 | $10.18 | 270,542 | $1.64 B |
| 12/23/2024 | $10.25 | $10.29 (0.39%) | $10.41 | $10.05 | 712,225 | $1.63 B |
| 12/20/2024 | $10.02 | $10.29 (2.69%) | $10.39 | $10.00 | 1.96 M | $1.63 B |
| 12/19/2024 | $10.61 | $10.25 (-3.39%) | $10.67 | $10.18 | 1.39 M | $1.62 B |
| 12/18/2024 | $10.24 | $10.53 (2.83%) | $10.83 | $10.17 | 2.10 M | $1.66 B |
| 12/17/2024 | $10.33 | $10.14 (-1.84%) | $10.39 | $9.99 | 1.18 M | $1.60 B |
| 12/16/2024 | $10.56 | $10.40 (-1.52%) | $10.63 | $10.40 | 1.04 M | $1.64 B |
| 12/13/2024 | $10.59 | $10.62 (0.28%) | $10.67 | $10.39 | 952,400 | $1.68 B |
| 12/12/2024 | $10.86 | $10.68 (-1.66%) | $11.11 | $10.68 | 859,339 | $1.69 B |
| 12/11/2024 | $11.58 | $10.98 (-5.18%) | $11.58 | $10.95 | 1.08 M | $1.74 B |
| 12/10/2024 | $11.93 | $11.51 (-3.52%) | $11.93 | $11.26 | 2.17 M | $1.82 B |
| 12/09/2024 | $11.95 | $12.02 (0.59%) | $12.39 | $11.92 | 648,835 | $1.90 B |
| 12/06/2024 | $11.78 | $11.62 (-1.36%) | $11.80 | $11.49 | 736,149 | $1.84 B |
| 12/05/2024 | $11.96 | $11.67 (-2.42%) | $12.00 | $11.60 | 625,200 | $1.84 B |
| 12/04/2024 | $11.95 | $11.96 (0.08%) | $12.13 | $11.87 | 607,723 | $1.89 B |
| 12/03/2024 | $12.20 | $11.98 (-1.8%) | $12.20 | $11.82 | 554,832 | $1.89 B |
| 12/02/2024 | $12.15 | $12.07 (-0.66%) | $12.18 | $11.94 | 686,445 | $1.91 B |
| 11/29/2024 | $12.14 | $12.10 (-0.33%) | $12.24 | $11.97 | 398,400 | $1.91 B |
| 11/27/2024 | $12.23 | $12.07 (-1.31%) | $12.52 | $12.01 | 507,139 | $1.91 B |
| 11/26/2024 | $12.34 | $12.18 (-1.3%) | $12.42 | $11.87 | 850,428 | $1.93 B |
| 11/25/2024 | $12.48 | $12.48 (0%) | $12.72 | $12.44 | 1.20 M | $1.97 B |
| 11/22/2024 | $12.13 | $12.29 (1.32%) | $12.32 | $12.01 | 650,300 | $1.94 B |
| 11/21/2024 | $11.72 | $12.11 (3.33%) | $12.13 | $11.63 | 1.01 M | $1.91 B |
| 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 |