TROX - Tronox Holdings plc
6.95
-0.440 -6.331%
Share volume: 3,954,645
Last Updated: 03-03-2026
Chemicals/Industrial Inorganic Chemicals:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.39
-0.44
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $7.00 | $7.00 | $7.19 | $7.19 | $6.59 | $6.59 | $6.95 | $6.95 | 3,954,645 | $3,954,645.00 |
| 03-02-2026 | $7.20 | $7.20 | $7.49 | $7.49 | $6.96 | $6.96 | $7.39 | $7.39 | 2,260,545 | $2,260,545.00 |
| 02-27-2026 | $6.97 | $6.97 | $7.51 | $7.51 | $6.93 | $6.93 | $7.48 | $7.48 | 2,711,000 | $2,711,000.00 |
| 02-26-2026 | $7.16 | $7.16 | $7.22 | $7.22 | $6.92 | $6.92 | $7.16 | $7.16 | 2,681,273 | $2,681,273.00 |
| 02-25-2026 | $7.38 | $7.38 | $7.40 | $7.40 | $6.97 | $6.97 | $7.20 | $7.20 | 4,851,994 | $4,851,994.00 |
| 02-24-2026 | $7.03 | $7.03 | $7.36 | $7.36 | $6.96 | $6.96 | $7.16 | $7.16 | 4,514,287 | $4,514,287.00 |
| 02-23-2026 | $6.64 | $6.64 | $6.99 | $6.99 | $6.50 | $6.50 | $6.90 | $6.90 | 4,661,929 | $4,661,929.00 |
| 02-20-2026 | $6.71 | $6.71 | $7.07 | $7.07 | $6.50 | $6.50 | $6.85 | $6.85 | 7,970,443 | $7,970,443.00 |
| 02-19-2026 | $8.41 | $8.41 | $8.64 | $8.64 | $6.64 | $6.64 | $6.95 | $6.95 | 13,423,438 | $13,423,438.00 |
| 02-18-2026 | $7.64 | $7.64 | $8.02 | $8.02 | $7.60 | $7.60 | $7.75 | $7.75 | 7,128,677 | $7,128,677.00 |