Tronox Holdings plc Ordinary Shares (UK) (TROX)

7.9500
-0.3500 (-4.22%)
NYSE· Last Trade: Jun 1st, 12:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tronox Holdings plc Ordinary Shares (UK) (TROX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20268.258.297.837.952,692,8407.95
5/28/20267.768.397.738.302,233,7118.30
5/27/20267.617.937.557.812,848,1707.81
5/26/20267.657.767.517.652,575,6917.65
5/22/20267.757.767.377.553,936,6777.55
5/21/20267.967.967.547.702,583,2057.70
5/20/20267.798.187.797.972,836,0257.97
5/19/20267.777.867.467.692,518,5577.69
5/18/20267.958.037.757.953,280,8467.95
5/15/20268.298.357.987.993,124,6707.99
5/14/20268.959.018.458.544,326,1398.54
5/13/20269.069.368.778.793,969,6528.79
5/12/20269.259.258.618.754,525,1458.75
5/11/20268.989.578.949.333,522,6539.33
5/08/20268.599.158.598.823,464,3258.77
5/07/20269.569.768.368.426,198,3768.37
5/06/202610.0010.389.8210.125,515,44410.06
5/05/202610.0010.549.9410.482,816,03610.42
5/04/202610.3010.439.7610.003,826,5059.94
5/01/202610.0510.3810.0210.331,952,90110.27
4/30/20269.7310.219.709.992,585,2339.93
4/29/20269.909.969.639.662,456,2759.61
4/28/20269.8210.049.629.792,797,1229.73
4/27/202610.2610.5910.0010.142,027,02610.08
4/24/20269.6110.219.3910.124,112,08610.06
4/23/20269.689.829.189.441,829,4749.39
4/22/20269.799.959.389.732,094,3169.67
4/21/20269.419.649.129.602,144,4859.55
4/20/20269.129.389.029.331,847,1859.28
4/17/20269.459.568.899.122,822,3829.07
4/16/20269.359.709.279.583,281,0669.53
4/15/20269.299.369.059.282,097,8449.23
4/14/20269.569.689.219.282,308,2219.23
4/13/20269.289.559.109.512,877,3969.46
4/10/20269.009.358.889.082,885,7439.03
4/09/20268.859.108.638.902,556,0668.85
4/08/20269.319.318.459.123,809,4249.07
4/07/20269.219.389.069.332,639,6499.28
4/06/20269.329.479.019.241,763,3039.19
4/02/20269.269.508.919.182,790,1489.13
4/01/20269.759.929.119.384,490,0299.33
3/31/20269.479.949.429.774,487,0369.71
3/30/20269.309.539.049.193,580,1069.14
3/27/20269.059.318.979.122,830,6329.07
3/26/20268.759.298.749.014,256,1638.96
3/25/20268.699.098.598.934,051,7018.88
3/24/20267.208.577.188.464,907,8428.41
3/23/20267.097.577.027.352,621,4107.31
3/20/20267.397.486.847.013,845,6286.97
3/19/20267.387.586.997.372,839,8127.33
3/18/20267.787.927.537.594,739,3417.55
3/17/20266.807.856.807.845,330,7527.80
3/16/20267.117.176.676.682,674,2626.64
3/13/20266.927.316.636.984,428,1776.94
3/12/20266.656.836.496.792,573,0796.75
3/11/20266.776.816.496.762,848,7816.72
3/10/20266.797.076.716.813,024,5806.77
3/09/20266.316.956.186.863,145,4236.82
3/06/20267.167.166.356.546,116,8986.50
3/05/20267.307.847.147.283,993,2187.24
3/04/20267.157.426.927.372,015,4567.33
3/03/20267.007.186.596.953,971,0796.91
3/02/20267.207.496.967.392,260,0417.35