TROX - Tronox Holdings plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20197.827.937.567.787.781,005,529
Aug 16, 20197.507.727.287.597.592,068,500
Aug 15, 20197.657.727.287.487.482,127,000
Aug 14, 20197.827.867.517.737.732,105,000
Aug 13, 20198.048.487.808.148.141,564,600
Aug 12, 20198.558.598.078.088.081,271,600
Aug 09, 20198.979.078.488.618.611,659,200
Aug 08, 20198.789.178.559.019.012,907,600
Aug 07, 20199.189.348.558.998.992,439,900
Aug 06, 20199.199.438.809.009.001,638,100
Aug 05, 20199.399.509.109.209.201,639,000
Aug 02, 201910.4010.409.579.719.712,288,700
Aug 01, 201911.0111.2510.3610.6510.651,581,500
Jul 31, 201911.5211.6611.0611.0611.061,095,100
Jul 30, 201911.2711.6111.1411.6011.60576,900
Jul 29, 201911.3311.5511.1811.4211.42680,200
Jul 26, 201911.1111.3810.8011.3411.34738,000
Jul 25, 201911.8311.8311.0311.1011.101,009,900
Jul 24, 201911.7611.9111.5811.8411.84654,800
Jul 23, 201911.9412.0811.6511.8211.82914,900
Jul 22, 201911.9312.0511.7911.8211.82520,700
Jul 19, 201911.8212.0111.8111.8311.83661,900
Jul 18, 201911.8512.0311.6511.8111.81753,000
Jul 17, 201911.5612.0111.1611.8811.882,456,700
Jul 16, 201911.7612.0711.5811.6011.601,510,900
Jul 15, 201912.0212.0811.6511.8411.84727,500
Jul 12, 201911.7212.1311.6911.9811.982,930,200
Jul 11, 201912.2912.3111.5711.6811.681,248,300
Jul 10, 201912.4812.6412.1612.2412.24834,200
Jul 09, 201912.3012.4212.0112.3512.351,038,500
Jul 08, 201912.9213.1212.3812.4212.421,010,400
Jul 05, 201912.7313.0112.7012.9512.95854,100
Jul 03, 201913.0413.0412.8212.8412.84627,000
Jul 02, 201912.9313.0612.6612.9612.961,129,700
Jul 01, 201912.9813.1012.8312.9112.911,752,200
Jun 28, 201912.1512.8412.1512.7812.782,849,900
Jun 27, 201911.4912.3611.4812.1412.141,998,100
Jun 26, 201911.4611.6911.4011.5011.501,448,900
Jun 25, 201911.2911.4711.1411.3411.341,702,200
Jun 24, 201911.3711.5711.2011.2611.261,082,400
Jun 21, 201911.2211.5711.1511.3711.371,955,600
Jun 20, 201911.5111.7511.2611.3411.341,510,500
Jun 19, 201911.2411.5011.1111.3311.331,264,600
Jun 18, 201910.9311.5110.8011.2811.282,200,500
Jun 17, 201911.0511.2010.8110.8810.88994,800
Jun 14, 201911.1411.3011.0611.0811.08819,900
Jun 13, 201910.9411.1210.9111.0811.08889,500
Jun 12, 201910.9911.1410.7510.8210.821,093,200
Jun 11, 201911.1811.4911.0811.1111.111,343,200
Jun 10, 201910.9711.2910.9710.9910.991,440,600
Jun 07, 201910.6711.1110.6210.9510.951,300,400
Jun 06, 201910.7010.9410.3810.6710.671,964,600
Jun 05, 201910.7510.7610.1510.7010.701,800,200
Jun 04, 201910.2811.0410.2310.8410.842,006,700
Jun 03, 20199.5510.169.4910.0810.083,489,900
May 31, 20199.419.589.079.279.274,575,000
May 30, 201911.2611.509.519.679.676,098,400
May 29, 201911.2911.3810.8811.2711.272,533,000
May 28, 201910.9411.1610.7811.1411.141,293,800
May 24, 201910.9111.1210.6910.8810.88766,100
May 23, 201910.7010.8710.5510.7610.761,193,100
May 22, 201910.8111.1610.6910.9410.941,505,400
May 21, 201910.7411.2110.7210.9510.951,965,300
May 20, 201910.3110.5210.1110.3810.381,636,300
May 17, 201910.6210.8210.4010.5510.552,041,000
May 17, 20190.045 Dividend
May 16, 201910.3910.9210.3410.9110.863,344,900
May 15, 201910.6810.8010.4010.4210.381,776,800
May 14, 201910.4110.9610.3510.8410.802,187,200
May 13, 201910.7511.0310.2710.3810.342,147,000
May 10, 201911.2011.5810.7611.2211.174,015,000
May 09, 201912.2612.2611.4511.5011.452,907,000
May 08, 201912.0212.3311.8411.9511.901,975,100
May 07, 201912.5712.6911.9512.0111.961,704,400
May 06, 201913.0213.1312.5312.7912.741,608,200
May 03, 201913.0113.5412.8613.3813.322,303,800
May 02, 201913.0413.2512.7712.9412.892,636,200
May 01, 201914.1814.5713.2313.2313.182,103,100
Apr 30, 201914.7014.8514.0314.1414.08967,200
Apr 29, 201914.8814.8814.4314.6614.601,321,700
Apr 26, 201914.8115.0314.6614.9014.84747,300
Apr 25, 201915.0215.0214.4614.8214.761,096,200
Apr 24, 201915.2315.3614.9415.1215.06825,500
Apr 23, 201915.1615.4915.0215.2815.221,526,200
Apr 22, 201915.0215.2514.7715.2015.141,373,800
Apr 18, 201914.9315.3014.7315.0314.971,262,200
Apr 17, 201915.3115.5014.7114.9714.912,192,800
Apr 16, 201915.2915.4115.0015.1615.103,584,700
Apr 15, 201914.7515.2614.6515.2215.164,009,300
Apr 12, 201914.8914.9314.1014.6814.622,010,600
Apr 11, 201914.3115.0314.2014.2814.224,677,200
Apr 10, 201913.0714.5512.9914.0013.944,219,200
Apr 09, 201913.4013.4712.9313.0012.95641,300
Apr 08, 201913.5313.6613.3013.3913.33515,900
Apr 05, 201913.5013.8113.3813.5213.461,871,900
Apr 04, 201913.3413.5713.1413.5113.452,103,300
Apr 03, 201913.4013.4812.9813.2913.241,444,200
Apr 02, 201913.6113.6913.0913.2413.191,028,700
Apr 01, 201913.3413.6213.0713.5613.501,407,900
Mar 29, 201912.7713.2012.7613.1513.101,331,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...