Canada markets closed

Tronox Holdings plc (TROX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.48+0.11 (+0.63%)
At close: 04:00PM EDT
17.48 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.4917.6217.3117.4817.48648,900
Apr 25, 202417.3717.4717.1417.3717.37831,400
Apr 24, 202417.3317.6717.1817.6117.61830,100
Apr 23, 202417.0617.5116.9217.4617.461,388,800
Apr 22, 202416.5517.4516.3117.1417.142,259,800
Apr 19, 202415.9016.3315.9016.1916.191,096,300
Apr 18, 202416.1116.2915.7815.9515.95736,700
Apr 17, 202416.2616.2715.8515.9215.92634,300
Apr 16, 202416.0616.3215.6816.0816.081,668,000
Apr 15, 202416.5116.6516.1316.2816.281,066,200
Apr 12, 202416.5216.7016.2516.3016.30690,100
Apr 11, 202416.7016.8616.4016.7416.74845,100
Apr 10, 202416.5116.9316.4116.6916.69824,100
Apr 09, 202417.0717.2016.9517.0917.09764,500
Apr 08, 202417.0917.2816.9716.9916.99626,000
Apr 05, 202416.8016.9916.5416.9616.96892,300
Apr 04, 202417.4117.5916.7016.8316.831,096,200
Apr 03, 202416.9717.3216.9317.2117.21944,200
Apr 02, 202417.0417.1316.8816.9816.98856,100
Apr 01, 202417.4217.4217.1217.2417.24938,500
Mar 28, 202417.6117.8917.3417.3517.35909,400
Mar 27, 202417.6117.7417.3817.7117.71957,900
Mar 26, 202417.2817.4017.1217.1617.16664,600
Mar 25, 202416.9817.4216.9617.1317.131,060,600
Mar 22, 202416.9217.1816.7316.9416.941,548,100
Mar 21, 202417.2717.3016.8817.0217.02930,500
Mar 20, 202416.5817.2016.5317.1217.12935,600
Mar 19, 202416.8716.9316.3616.6716.671,332,100
Mar 18, 202416.2517.0516.1617.0017.001,857,700
Mar 15, 202416.0116.3515.9716.1416.141,864,300
Mar 14, 202416.2016.3616.0916.2316.231,663,900
Mar 13, 202415.9116.4115.8616.3916.391,167,800
Mar 12, 202415.8516.0115.5615.9915.99914,500
Mar 11, 202415.7916.1715.7615.8615.86694,400
Mar 08, 202415.9916.2515.7015.9015.901,129,800
Mar 07, 202415.3316.0115.2415.9315.931,448,600
Mar 06, 202415.4315.5114.7615.0015.001,376,700
Mar 05, 202415.3515.4715.0115.0915.09890,100
Mar 04, 202415.0415.5314.9915.4515.451,824,600
Mar 01, 202414.7115.0814.6514.9814.981,058,600
Mar 01, 20240.125 Dividend
Feb 29, 202414.2514.7613.9814.7014.571,241,700
Feb 28, 202414.5714.7114.3914.3914.27689,000
Feb 27, 202415.0215.1114.7314.7914.66609,400
Feb 26, 202414.8515.0014.6514.8914.76650,300
Feb 23, 202415.2215.3314.9015.0014.87938,400
Feb 22, 202414.8115.3514.8115.2115.081,268,500
Feb 21, 202414.6114.8514.4714.8514.721,272,400
Feb 20, 202413.7914.6713.7214.5514.431,814,700
Feb 16, 202413.4314.7413.1314.1814.062,993,400
Feb 15, 202413.0113.4513.0113.4413.331,444,600
Feb 14, 202412.9413.6112.7012.9112.801,514,200
Feb 13, 202413.3613.4912.6512.8612.751,437,900
Feb 12, 202413.5914.2713.5914.0213.901,072,500
Feb 09, 202413.4813.6613.3313.6113.49832,000
Feb 08, 202413.6413.7613.4713.4913.38894,000
Feb 07, 202413.8913.8913.3713.6713.55943,500
Feb 06, 202413.6514.0513.5913.8413.72732,500
Feb 05, 202413.6613.8413.4313.6513.53810,600
Feb 02, 202413.9214.2313.6914.0013.88840,000
Feb 01, 202413.9814.2413.8014.2114.09936,800
Jan 31, 202414.1514.4413.7613.7913.67867,900
Jan 30, 202414.2514.4114.1114.2214.10823,900
Jan 29, 202414.2014.4613.9714.4414.321,180,700
Jan 26, 202414.5914.6414.1814.2214.101,210,000
Jan 25, 202414.2614.4413.9114.3914.271,776,500
Jan 24, 202414.0214.1313.8013.9913.871,853,800
Jan 23, 202413.2513.9413.1613.8813.762,313,400
Jan 22, 202412.6812.9712.5412.9012.79838,900
Jan 19, 202412.2812.6312.0212.6112.501,117,900
Jan 18, 202412.1512.2811.9312.2512.151,143,200
Jan 17, 202412.0212.2111.9512.0511.951,015,400
Jan 16, 202412.5012.5412.1212.4112.301,235,700
Jan 12, 202413.0313.0912.5512.6212.51774,400
Jan 11, 202412.8012.9512.6212.7812.67819,800
Jan 10, 202412.8213.0512.7712.9712.861,456,100
Jan 09, 202412.9413.0012.8212.9512.841,035,200
Jan 08, 202413.0213.3012.8713.2713.16950,000
Jan 05, 202412.9013.4112.8113.0412.931,186,000
Jan 04, 202412.8613.1512.7812.9812.871,938,200
Jan 03, 202413.5213.5212.7212.7612.652,454,800
Jan 02, 202413.9414.2213.7713.8113.691,217,300
Dec 29, 202314.4014.4314.1414.1614.04759,400
Dec 28, 202314.4514.5314.3414.5014.38496,800
Dec 27, 202314.5914.6114.4214.5214.40471,600
Dec 26, 202314.5214.6214.3514.5614.44568,400
Dec 22, 202314.1314.4814.0414.2914.17945,700
Dec 21, 202313.9814.1313.7914.0213.90970,900
Dec 20, 202314.0914.3713.7413.7813.661,072,700
Dec 19, 202314.2014.4714.1114.1914.071,221,600
Dec 18, 202314.4214.7914.0614.0913.971,628,400
Dec 15, 202313.8813.9513.5013.5913.471,701,300
Dec 14, 202313.5513.9813.4013.8413.721,325,600
Dec 13, 202312.4613.0812.2613.0512.941,229,800
Dec 12, 202313.0713.0712.4812.5012.39673,500
Dec 11, 202312.9213.1512.8013.0412.93815,400
Dec 08, 202312.8013.2012.7313.0112.90831,100
Dec 07, 202312.6912.8012.5812.7812.67878,600
Dec 06, 202313.0513.1312.5812.6312.521,002,300
Dec 05, 202313.2513.3512.8412.9412.83840,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...