Tronox Holdings plc (TROX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 5.1724137931 | 12.18 | 12.98 | 11.905 | 1510421 | 12.51860577 | CS |
| 4 | -1.58 | -10.9798471161 | 14.39 | 14.71 | 11.37 | 1038261 | 12.66203084 | CS |
| 12 | -2.9 | -18.4595798854 | 15.71 | 17.45 | 11.37 | 1055065 | 14.20456104 | CS |
| 26 | -4.17 | -24.5583038869 | 16.98 | 20.7 | 11.37 | 1064934 | 16.27964777 | CS |
| 52 | -0.18 | -1.3856812933 | 12.99 | 20.7 | 10.08 | 1118066 | 14.67689886 | CS |
| 156 | -11.28 | -46.8244084682 | 24.09 | 26.33 | 10.08 | 1179148 | 16.01320508 | CS |
| 260 | 3.86 | 43.1284916201 | 8.95 | 26.33 | 3.97 | 1293389 | 14.80035021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 12.68 | -0.28 | -2.16 | 12.9 | 12.96 | 12.47 | 1779683 |
| 1726785600 | 12.96 | 0.78 | 6.40 | 12.7 | 12.98 | 12.37 | 1850316 |
| 1726699200 | 12.18 | -0.22 | -1.77 | 12.3 | 12.76 | 12.17 | 1210716 |
| 1726612800 | 12.4 | 0.48 | 4.03 | 12.03 | 12.47 | 12 | 1817715 |
| 1726526400 | 11.92 | -0.13 | -1.08 | 12.18 | 12.395 | 11.905 | 803898 |
| 1726267200 | 12.05 | 0.34 | 2.90 | 12.04 | 12.145 | 11.9 | 1158047 |
| 1726180800 | 11.71 | -0.03 | -0.26 | 11.78 | 11.85 | 11.535 | 1028963 |
| 1726094400 | 11.74 | 0.05 | 0.43 | 11.68 | 11.81 | 11.37 | 1148028 |
| 1726008000 | 11.69 | -0.46 | -3.79 | 12.15 | 12.15 | 11.65 | 964463 |
| 1725921600 | 12.15 | -0.22 | -1.78 | 12.35 | 12.49 | 12.0819 | 826521 |
| 1725662400 | 12.37 | -0.27 | -2.14 | 12.69 | 12.75 | 12.165 | 1083186 |
| 1725576000 | 12.64 | -0.3 | -2.32 | 12.91 | 12.99 | 12.57 | 797908 |
| 1725489600 | 12.94 | -0.14 | -1.07 | 13.09 | 13.25 | 12.92 | 487548 |
| 1725403200 | 13.08 | -0.85 | -6.10 | 13.44 | 13.46 | 13.01 | 1054597 |
| 1725057600 | 13.93 | -0.08 | -0.57 | 14.05 | 14.11 | 13.8 | 843196 |
| 1724971200 | 14.01 | 0.01 | 0.07 | 14.17 | 14.25 | 13.855 | 669232 |
| 1724884800 | 14 | -0.16 | -1.13 | 14 | 14.1 | 13.91 | 599098 |
| 1724798400 | 14.16 | -0.2 | -1.39 | 14.29 | 14.29 | 14.02 | 563440 |
| 1724712000 | 14.36 | 0.03 | 0.21 | 14.39 | 14.71 | 14.18 | 822248 |
| 1724452800 | 14.33 | 0.83 | 6.15 | 13.74 | 14.375 | 13.57 | 922246 |
| 1724366400 | 13.5 | -0.16 | -1.17 | 13.66 | 13.71 | 13.48 | 686623 |
| 1724280000 | 13.66 | 0.21 | 1.56 | 13.62 | 13.72 | 13.39 | 720661 |
| 1724193600 | 13.45 | -0.27 | -1.97 | 13.72 | 13.72 | 13.35 | 571325 |
| 1724107200 | 13.72 | -0.25 | -1.79 | 14 | 14.12 | 13.64 | 828060 |
| 1723848000 | 13.97 | -0.13 | -0.92 | 14.08 | 14.22 | 13.79 | 520892 |
| 1723761600 | 14.1 | 0.67 | 4.99 | 13.85 | 14.135 | 13.64 | 1392017 |
| 1723675200 | 13.43 | 0.16 | 1.21 | 13.38 | 13.45 | 13.21 | 604454 |
| 1723588800 | 13.27 | 0.32 | 2.47 | 13.08 | 13.32 | 12.89 | 507489 |
| 1723502400 | 12.95 | 0 | 0.00 | 13 | 13.155 | 12.795 | 741720 |
| 1723243200 | 12.95 | -0.01 | -0.08 | 12.98 | 13.14 | 12.84 | 1094051 |
| 1723156800 | 12.96 | 0.31 | 2.45 | 12.92 | 13.19 | 12.88 | 847311 |
| 1723070400 | 12.65 | -0.8 | -5.95 | 13.8 | 13.9 | 12.58 | 1189163 |
| 1722984000 | 13.45 | 0.79 | 6.24 | 12.67 | 13.81 | 12.6 | 1784711 |
| 1722897600 | 12.66 | -0.65 | -4.88 | 12.295 | 13.13 | 12.27 | 1603348 |
| 1722638400 | 13.31 | -2.33 | -14.90 | 13.91 | 14.15 | 12.91 | 3576573 |
| 1722552000 | 15.64 | -0.52 | -3.22 | 16.02 | 16.42 | 15.36 | 1058428 |
| 1722465600 | 16.16 | -0.05 | -0.31 | 16.37 | 16.57 | 16.16 | 1486408 |
| 1722379200 | 16.21 | 0.07 | 0.43 | 16.19 | 16.399999 | 16.02 | 669632 |
| 1722292800 | 16.14 | -0.1 | -0.62 | 16.309999 | 16.51 | 15.97 | 645403 |
| 1722033600 | 16.239999 | 0.44 | 2.78 | 16.129999 | 16.42 | 15.77 | 1025327 |
| 1721947200 | 15.8 | 0.15 | 0.96 | 15.57 | 15.9792 | 15.48 | 940994 |
| 1721860800 | 15.65 | -0.26 | -1.63 | 15.82 | 15.99 | 15.625 | 732531 |
| 1721774400 | 15.91 | 0 | 0.00 | 15.83 | 16.09 | 15.71 | 962135 |
| 1721688000 | 15.91 | 0.4 | 2.58 | 15.67 | 15.94 | 15.362 | 543042 |
| 1721428800 | 15.51 | -0.56 | -3.48 | 15.775 | 16.04 | 15.48 | 1705858 |
| 1721342400 | 16.07 | -0.37 | -2.25 | 16.29 | 16.43 | 15.83 | 1021005 |
| 1721256000 | 16.44 | -0.87 | -5.03 | 17.23 | 17.45 | 16.405 | 1620998 |
| 1721169600 | 17.31 | 0.69 | 4.15 | 16.67 | 17.4 | 16.579999 | 992726 |
| 1721083200 | 16.62 | 0.09 | 0.54 | 16.64 | 16.91 | 16.48 | 926170 |
| 1720824000 | 16.53 | 0.01 | 0.06 | 16.89 | 16.96 | 16.469999 | 859371 |
| 1720737600 | 16.52 | 0.3 | 1.85 | 16.719999 | 16.98 | 16.42 | 1277816 |
| 1720651200 | 16.219999 | 0.44 | 2.79 | 15.92 | 16.28 | 15.845 | 1111170 |
| 1720564800 | 15.78 | -0.65 | -3.96 | 16.42 | 16.42 | 15.7 | 1512093 |
| 1720478400 | 16.43 | 0.26 | 1.61 | 16.37 | 16.57 | 16.17 | 693548 |
| 1720219200 | 16.17 | -0.19 | -1.16 | 16.26 | 16.3 | 15.88 | 713179 |
| 1720040640 | 16.36 | 0.5 | 3.15 | 15.96 | 16.42 | 15.87 | 469557 |
| 1719960000 | 15.86 | 0 | 0.00 | 15.86 | 16.04 | 15.56 | 888758 |
| 1719873600 | 15.86 | 0.17 | 1.08 | 15.71 | 15.96 | 15.48 | 1299764 |
| 1719614400 | 15.69 | 0.11 | 0.71 | 15.69 | 15.97 | 15.5 | 3451370 |
| 1719528000 | 15.58 | -0.49 | -3.05 | 16.059999 | 16.059999 | 15.52 | 1474661 |
| 1719441600 | 16.07 | -0.4 | -2.43 | 16.34 | 16.37 | 15.76 | 2501779 |
| 1719355200 | 16.469999 | -2.07 | -11.17 | 18.42 | 18.42 | 16.44 | 2824473 |
| 1719268800 | 18.54 | 0.75 | 4.22 | 17.94 | 18.74 | 17.92 | 1546912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
