TROX - Tronox Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202010.3110.339.899.929.921,124,800
Jan 23, 20209.8410.379.5010.2510.252,622,900
Jan 22, 202010.1810.309.9810.0010.001,830,600
Jan 21, 202010.6610.8110.0810.1610.162,351,100
Jan 17, 202011.8011.8010.8210.8210.821,769,000
Jan 16, 202012.0212.2111.6111.7111.711,509,900
Jan 15, 202012.0212.4011.8812.0012.001,563,300
Jan 14, 202011.9112.3511.8112.1112.112,103,000
Jan 13, 202011.2712.0611.2711.9811.982,854,700
Jan 10, 202011.1511.5911.0711.3211.321,847,900
Jan 09, 202010.9011.1710.7911.0311.032,464,300
Jan 08, 202010.6411.0310.5110.8010.802,351,600
Jan 07, 202010.5210.7710.4110.6010.601,567,100
Jan 06, 202010.6110.9410.4010.6710.671,874,800
Jan 03, 202010.7210.9310.6710.7810.781,087,800
Jan 02, 202011.4411.5210.8911.0811.081,185,600
Dec 31, 201911.1811.5911.0611.4211.42868,100
Dec 30, 201911.4511.5111.3111.3211.32454,200
Dec 27, 201911.9611.9611.4511.4711.47637,900
Dec 26, 201911.8811.9911.8311.8911.89659,700
Dec 24, 201911.8811.9811.7711.8911.89361,500
Dec 23, 201911.5911.8211.4811.7411.741,387,200
Dec 20, 201911.8611.9011.5611.5811.582,485,500
Dec 19, 201911.4811.8211.4011.7511.75956,700
Dec 18, 201911.4211.5411.2611.4811.48775,800
Dec 17, 201911.3611.5411.3011.4011.401,407,500
Dec 16, 201911.3611.5211.2611.3311.331,150,700
Dec 13, 201911.5611.9111.0911.1511.15721,700
Dec 12, 201911.0311.7410.9211.5411.541,343,800
Dec 11, 201910.9311.2010.9311.0311.03922,400
Dec 10, 201911.0411.0910.7710.8910.891,005,900
Dec 09, 201911.0611.2110.9511.0611.06909,100
Dec 06, 201911.0811.4611.0411.0511.051,489,300
Dec 05, 201911.1911.2810.8410.9010.901,060,100
Dec 04, 201910.9211.3710.8611.1611.163,865,000
Dec 03, 201911.0811.0810.5210.6510.653,496,700
Dec 02, 201911.5711.8311.4111.4411.44914,200
Nov 29, 201911.3411.6511.3411.5811.58230,200
Nov 27, 201911.3511.5311.2311.5311.53575,800
Nov 26, 201911.5611.6111.2511.3511.35877,200
Nov 25, 201911.2511.6511.0711.6011.601,478,800
Nov 22, 201910.9611.2910.9611.1211.121,244,000
Nov 21, 201910.8111.0610.7110.9810.98688,400
Nov 20, 201910.9011.0610.5110.7610.76939,600
Nov 19, 201911.4111.4710.9411.0511.051,102,700
Nov 18, 201911.3411.4711.1011.3011.301,173,500
Nov 18, 20190.045 Dividend
Nov 15, 201911.2511.6411.1011.3811.341,329,100
Nov 14, 201910.9811.2010.9111.1411.10560,600
Nov 13, 201911.0711.1710.8911.0110.97968,500
Nov 12, 201911.0111.5611.0111.1611.121,646,500
Nov 11, 201910.6411.2010.6410.9710.931,579,100
Nov 08, 201911.1711.4010.3110.7910.751,812,900
Nov 07, 201910.6010.8210.5310.7010.661,534,000
Nov 06, 20199.8810.519.6510.4910.452,261,200
Nov 05, 20199.6010.359.549.889.842,078,200
Nov 04, 20199.389.569.289.549.50865,700
Nov 01, 20198.609.308.549.219.17877,000
Oct 31, 20198.418.498.218.498.46500,200
Oct 30, 20198.478.528.248.498.46408,900
Oct 29, 20198.578.658.458.518.48464,300
Oct 28, 20198.538.868.538.658.62636,700
Oct 25, 20198.108.548.038.458.421,002,300
Oct 24, 20198.368.438.028.158.12861,100
Oct 23, 20198.488.628.268.308.27676,600
Oct 22, 20198.508.538.168.458.42638,100
Oct 21, 20198.458.738.408.548.511,101,800
Oct 18, 20198.098.398.058.268.23901,300
Oct 17, 20198.178.207.958.158.12585,600
Oct 16, 20197.968.397.968.158.12543,700
Oct 15, 20197.908.097.687.947.91764,600
Oct 14, 20198.088.087.887.957.92700,600
Oct 11, 20197.738.327.738.168.131,265,500
Oct 10, 20197.197.577.137.517.481,079,300
Oct 09, 20197.257.307.107.127.09918,400
Oct 08, 20197.167.317.077.147.11794,300
Oct 07, 20197.417.547.297.317.28659,200
Oct 04, 20197.477.637.297.487.45613,100
Oct 03, 20197.437.557.217.547.51815,000
Oct 02, 20197.507.697.337.557.52774,800
Oct 01, 20198.368.767.637.697.661,075,400
Sep 30, 20198.238.367.928.308.271,031,600
Sep 27, 20198.308.358.118.198.16824,200
Sep 26, 20198.918.918.078.308.271,735,700
Sep 25, 20198.519.028.508.978.931,006,900
Sep 24, 20199.259.268.538.578.541,137,300
Sep 23, 20198.959.378.919.269.221,169,900
Sep 20, 20199.349.429.009.099.051,683,600
Sep 19, 20199.359.579.219.319.271,887,200
Sep 18, 20199.519.639.159.299.251,910,000
Sep 17, 20199.569.719.359.579.53708,000
Sep 16, 20199.539.869.479.719.671,353,800
Sep 13, 20199.7110.109.619.659.611,409,200
Sep 12, 20199.359.808.999.619.572,447,200
Sep 11, 20198.929.758.729.449.403,771,900
Sep 10, 20198.658.948.388.908.862,085,300
Sep 09, 20198.358.768.318.668.631,906,500
Sep 06, 20198.128.467.908.368.331,692,200
Sep 05, 20197.648.267.648.098.063,231,300
Sep 04, 20197.207.537.207.527.491,101,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...