Skip to main content

Tronox Holdings plc Ordinary Shares (UK) (NY:TROX)

5.070 -0.570 (-10.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.030 5.225 4.900 5.070 7,013,079 -0.57(-10.11%)
Jun 27, 2025 5.630 5.760 5.490 5.640 3,376,271 +0.01(+0.18%)
Jun 26, 2025 5.500 5.700 5.465 5.630 1,747,170 +0.22(+4.07%)
Jun 25, 2025 5.450 5.530 5.320 5.410 2,006,811 -0.06(-1.10%)
Jun 24, 2025 5.300 5.520 5.285 5.470 2,140,905 +0.27(+5.19%)
Jun 23, 2025 5.220 5.285 4.955 5.200 2,373,720 -0.05(-0.95%)
Jun 20, 2025 5.550 5.570 5.250 5.250 2,541,957 -0.25(-4.55%)
Jun 18, 2025 5.450 5.710 5.408 5.500 2,530,950 +0.01(+0.18%)
Jun 17, 2025 5.530 5.630 5.450 5.490 2,679,830 -0.10(-1.79%)
Jun 16, 2025 5.710 5.760 5.590 5.590 1,493,315 +0.03(+0.54%)
Jun 13, 2025 5.650 5.855 5.530 5.560 2,120,166 -0.23(-3.97%)
Jun 12, 2025 5.860 5.955 5.695 5.790 2,089,334 -0.22(-3.66%)
Jun 11, 2025 6.190 6.190 5.975 6.010 1,892,449 -0.11(-1.80%)
Jun 10, 2025 6.070 6.240 5.940 6.120 1,774,646 +0.13(+2.17%)
Jun 09, 2025 6.040 6.135 5.911 5.990 2,292,344 +0.12(+2.04%)
Jun 06, 2025 5.870 6.025 5.810 5.870 1,794,382 +0.15(+2.62%)
Jun 05, 2025 5.760 5.930 5.645 5.720 2,300,091 +0.02(+0.35%)
Jun 04, 2025 5.680 5.780 5.610 5.700 2,852,161 +0.05(+0.88%)
Jun 03, 2025 5.360 5.730 5.220 5.650 2,535,077 +0.27(+5.02%)
Jun 02, 2025 5.660 5.710 5.295 5.380 4,998,885 -0.30(-5.28%)
May 30, 2025 5.500 5.755 5.340 5.680 8,165,427 +0.58(+11.37%)
May 29, 2025 4.920 5.110 4.820 5.100 5,143,071 +0.28(+5.81%)
May 28, 2025 5.080 5.095 4.810 4.820 2,497,113 -0.30(-5.86%)
May 27, 2025 4.850 5.120 4.830 5.120 3,832,969 +0.38(+8.02%)
May 23, 2025 4.800 4.860 4.680 4.740 3,335,353 -0.22(-4.44%)
May 22, 2025 4.850 5.030 4.800 4.960 3,881,580 +0.06(+1.22%)
May 21, 2025 5.200 5.210 4.870 4.900 3,183,561 -0.37(-7.02%)
May 20, 2025 5.250 5.410 5.175 5.270 2,643,655 -0.03(-0.57%)
May 19, 2025 5.170 5.430 5.070 5.300 3,794,426 -0.12(-2.21%)
May 16, 2025 5.360 5.480 5.185 5.420 4,227,739 +0.04(+0.74%)
May 15, 2025 5.460 5.460 5.260 5.380 3,129,568 -0.18(-3.24%)
May 14, 2025 5.620 5.665 5.420 5.560 4,683,439 -0.13(-2.28%)
May 13, 2025 5.790 5.880 5.650 5.690 3,149,285 -0.08(-1.39%)
May 12, 2025 5.710 5.930 5.615 5.770 3,613,903 +0.52(+9.90%)
May 09, 2025 5.290 5.400 5.200 5.250 3,196,183 +0.13(+2.54%)
May 08, 2025 4.980 5.165 4.930 5.120 6,364,062 +0.21(+4.28%)
May 07, 2025 5.170 5.200 4.820 4.910 3,855,381 -0.40(-7.53%)
May 06, 2025 5.310 5.386 5.180 5.310 2,117,034 -0.06(-1.12%)
May 05, 2025 5.630 5.630 5.370 5.370 2,239,706 -0.35(-6.12%)
May 02, 2025 5.610 5.925 5.360 5.720 4,074,165 +0.23(+4.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.