New Zealand markets closed

Tronox Holdings plc (TROX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.19+0.24 (+1.50%)
At close: 04:00PM EDT
16.16 -0.03 (-0.19%)
After hours: 05:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.9016.3315.9016.1916.191,043,513
18 Apr 202416.1116.2915.7815.9515.95736,700
17 Apr 202416.2616.2715.8515.9215.92634,300
16 Apr 202416.0616.3215.6816.0816.081,668,000
15 Apr 202416.5116.6516.1316.2816.281,066,200
12 Apr 202416.5216.7016.2516.3016.30690,100
11 Apr 202416.7016.8616.4016.7416.74845,100
10 Apr 202416.5116.9316.4116.6916.69824,100
09 Apr 202417.0717.2016.9517.0917.09764,500
08 Apr 202417.0917.2816.9716.9916.99626,000
05 Apr 202416.8016.9916.5416.9616.96892,300
04 Apr 202417.4117.5916.7016.8316.831,096,200
03 Apr 202416.9717.3216.9317.2117.21944,200
02 Apr 202417.0417.1316.8816.9816.98856,100
01 Apr 202417.4217.4217.1217.2417.24938,500
28 Mar 202417.6117.8917.3417.3517.35909,400
27 Mar 202417.6117.7417.3817.7117.71957,900
26 Mar 202417.2817.4017.1217.1617.16664,600
25 Mar 202416.9817.4216.9617.1317.131,060,600
22 Mar 202416.9217.1816.7316.9416.941,548,100
21 Mar 202417.2717.3016.8817.0217.02930,500
20 Mar 202416.5817.2016.5317.1217.12935,600
19 Mar 202416.8716.9316.3616.6716.671,332,100
18 Mar 202416.2517.0516.1617.0017.001,857,700
15 Mar 202416.0116.3515.9716.1416.141,864,300
14 Mar 202416.2016.3616.0916.2316.231,663,900
13 Mar 202415.9116.4115.8616.3916.391,167,800
12 Mar 202415.8516.0115.5615.9915.99914,500
11 Mar 202415.7916.1715.7615.8615.86694,400
08 Mar 202415.9916.2515.7015.9015.901,129,800
07 Mar 202415.3316.0115.2415.9315.931,448,600
06 Mar 202415.4315.5114.7615.0015.001,376,700
05 Mar 202415.3515.4715.0115.0915.09890,100
04 Mar 202415.0415.5314.9915.4515.451,824,600
01 Mar 202414.7115.0814.6514.9814.981,058,600
01 Mar 20240.125 Dividend
29 Feb 202414.2514.7613.9814.7014.571,241,700
28 Feb 202414.5714.7114.3914.3914.27689,000
27 Feb 202415.0215.1114.7314.7914.66609,400
26 Feb 202414.8515.0014.6514.8914.76650,300
23 Feb 202415.2215.3314.9015.0014.87938,400
22 Feb 202414.8115.3514.8115.2115.081,268,500
21 Feb 202414.6114.8514.4714.8514.721,272,400
20 Feb 202413.7914.6713.7214.5514.431,814,700
16 Feb 202413.4314.7413.1314.1814.062,993,400
15 Feb 202413.0113.4513.0113.4413.331,444,600
14 Feb 202412.9413.6112.7012.9112.801,514,200
13 Feb 202413.3613.4912.6512.8612.751,437,900
12 Feb 202413.5914.2713.5914.0213.901,072,500
09 Feb 202413.4813.6613.3313.6113.49832,000
08 Feb 202413.6413.7613.4713.4913.38894,000
07 Feb 202413.8913.8913.3713.6713.55943,500
06 Feb 202413.6514.0513.5913.8413.72732,500
05 Feb 202413.6613.8413.4313.6513.53810,600
02 Feb 202413.9214.2313.6914.0013.88840,000
01 Feb 202413.9814.2413.8014.2114.09936,800
31 Jan 202414.1514.4413.7613.7913.67867,900
30 Jan 202414.2514.4114.1114.2214.10823,900
29 Jan 202414.2014.4613.9714.4414.321,180,700
26 Jan 202414.5914.6414.1814.2214.101,210,000
25 Jan 202414.2614.4413.9114.3914.271,776,500
24 Jan 202414.0214.1313.8013.9913.871,853,800
23 Jan 202413.2513.9413.1613.8813.762,313,400
22 Jan 202412.6812.9712.5412.9012.79838,900
19 Jan 202412.2812.6312.0212.6112.501,117,900
18 Jan 202412.1512.2811.9312.2512.151,143,200
17 Jan 202412.0212.2111.9512.0511.951,015,400
16 Jan 202412.5012.5412.1212.4112.301,235,700
12 Jan 202413.0313.0912.5512.6212.51774,400
11 Jan 202412.8012.9512.6212.7812.67819,800
10 Jan 202412.8213.0512.7712.9712.861,456,100
09 Jan 202412.9413.0012.8212.9512.841,035,200
08 Jan 202413.0213.3012.8713.2713.16950,000
05 Jan 202412.9013.4112.8113.0412.931,186,000
04 Jan 202412.8613.1512.7812.9812.871,938,200
03 Jan 202413.5213.5212.7212.7612.652,454,800
02 Jan 202413.9414.2213.7713.8113.691,217,300
29 Dec 202314.4014.4314.1414.1614.04759,400
28 Dec 202314.4514.5314.3414.5014.38496,800
27 Dec 202314.5914.6114.4214.5214.40471,600
26 Dec 202314.5214.6214.3514.5614.44568,400
22 Dec 202314.1314.4814.0414.2914.17945,700
21 Dec 202313.9814.1313.7914.0213.90970,900
20 Dec 202314.0914.3713.7413.7813.661,072,700
19 Dec 202314.2014.4714.1114.1914.071,221,600
18 Dec 202314.4214.7914.0614.0913.971,628,400
15 Dec 202313.8813.9513.5013.5913.471,701,300
14 Dec 202313.5513.9813.4013.8413.721,325,600
13 Dec 202312.4613.0812.2613.0512.941,229,800
12 Dec 202313.0713.0712.4812.5012.39673,500
11 Dec 202312.9213.1512.8013.0412.93815,400
08 Dec 202312.8013.2012.7313.0112.90831,100
07 Dec 202312.6912.8012.5812.7812.67878,600
06 Dec 202313.0513.1312.5812.6312.521,002,300
05 Dec 202313.2513.3512.8412.9412.83840,900
04 Dec 202313.2013.5013.2013.4213.311,100,600
01 Dec 202312.7613.4012.6813.3613.25853,900
30 Nov 202312.7812.8712.6012.7512.641,095,000
29 Nov 202312.6512.9612.5212.7712.661,044,100
28 Nov 202312.4012.5412.2212.4512.34851,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...