TROX - Tronox Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201911.4611.6911.4011.5011.501,448,400
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
Mar 28, 201912.9612.9612.4712.7112.66661,000
Mar 27, 201912.5013.1112.2712.7912.741,135,200
Mar 26, 201912.8713.1312.2812.5312.481,601,800
Mar 25, 201912.8812.8812.1912.6112.561,035,500
Mar 22, 201912.8612.8612.1212.3412.291,505,100
Mar 21, 201912.8013.1412.7412.9912.94834,600
Mar 20, 201912.7713.2412.5112.9012.851,232,100
Mar 19, 201913.2913.9812.5612.7012.652,496,900
Mar 18, 201911.8812.1011.6812.0712.02616,600
Mar 15, 201911.7712.0411.7511.8711.821,274,900
Mar 14, 201911.8512.0311.5511.7511.70959,900
Mar 13, 201912.2712.2711.8411.9011.851,102,900
Mar 12, 201912.2512.5612.0412.1012.05887,500
Mar 11, 201912.1512.3711.9712.2712.22860,100
Mar 08, 201911.6812.1611.5512.0512.001,267,100
Mar 08, 20190.045 Dividend
Mar 07, 201911.7812.0211.3212.0111.92944,600
Mar 06, 201911.5811.6211.3511.4911.40893,300
Mar 05, 201911.7811.8211.4411.5511.46731,200
Mar 04, 201911.6711.8111.4511.7311.64867,100
Mar 01, 201911.9512.3311.6011.6311.54892,100
Feb 28, 201911.9412.3311.3811.8311.741,810,000
Feb 27, 201911.5312.0511.3712.0211.931,496,300
Feb 26, 201911.9512.1011.4011.5711.481,947,400
Feb 25, 201912.2212.3811.8212.0011.911,378,000
Feb 22, 201911.5112.2411.4612.1212.022,133,000
Feb 21, 201911.3911.6111.2711.3511.26613,100
Feb 20, 201911.1811.5211.1511.3611.27999,900
Feb 19, 201910.9011.1310.6611.0911.001,546,500
Feb 15, 201910.9511.0310.6710.9810.891,239,400
Feb 14, 201910.6710.9710.6410.8010.721,254,700
Feb 13, 201910.6110.9010.5210.7110.631,362,100
Feb 12, 20199.8110.839.7810.5610.484,772,000
Feb 11, 20199.019.118.868.928.85467,300
Feb 08, 20198.879.008.729.008.93564,600
Feb 07, 20199.049.108.688.978.90686,100
Feb 06, 20199.369.459.039.189.11746,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...