Tronox (TROX)
NYSE: TROX
· Real-Time Price · USD
4.77
0.25 (5.53%)
At close: Sep 09, 2025, 3:59 PM
4.88
2.29%
Pre-market: Sep 10, 2025, 08:42 AM EDT
TROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.53 | 4.77 | 4.48 | 4.76 | 4.76 | 5.31% | 3,292,974 |
| Sep 8, 2025 | 4.49 | 4.54 | 4.29 | 4.52 | 4.52 | 0.89% | 2,414,706 |
| Sep 5, 2025 | 4.24 | 4.65 | 4.22 | 4.48 | 4.48 | 7.18% | 4,255,838 |
| Sep 4, 2025 | 4.13 | 4.24 | 4.02 | 4.18 | 4.18 | 0.48% | 2,124,905 |
| Sep 3, 2025 | 4.09 | 4.26 | 4.02 | 4.16 | 4.16 | 0.24% | 2,739,444 |
| Sep 2, 2025 | 4.13 | 4.17 | 3.97 | 4.15 | 4.15 | -3.04% | 3,254,000 |
| Aug 29, 2025 | 4.15 | 4.33 | 4.12 | 4.28 | 4.28 | 3.13% | 3,492,300 |
| Aug 28, 2025 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | 0.00% | 1,992,312 |
| Aug 27, 2025 | 4.08 | 4.18 | 4.04 | 4.15 | 4.15 | 0.73% | 2,169,535 |
| Aug 26, 2025 | 4.21 | 4.28 | 4.07 | 4.12 | 4.12 | -3.06% | 3,454,406 |
| Aug 25, 2025 | 4.11 | 4.35 | 4.03 | 4.25 | 4.25 | 1.92% | 4,012,540 |
| Aug 22, 2025 | 3.71 | 4.20 | 3.67 | 4.17 | 4.17 | 13.62% | 4,176,200 |
| Aug 21, 2025 | 3.71 | 3.77 | 3.57 | 3.67 | 3.67 | -2.91% | 2,894,400 |
| Aug 20, 2025 | 4.04 | 4.14 | 3.77 | 3.78 | 3.78 | -7.35% | 4,577,800 |
| Aug 19, 2025 | 4.11 | 4.26 | 4.00 | 4.08 | 4.08 | 0.00% | 4,691,100 |
| Aug 18, 2025 | 3.60 | 4.12 | 3.58 | 4.08 | 4.08 | 13.97% | 8,015,700 |
| Aug 15, 2025 | 3.73 | 3.83 | 3.57 | 3.58 | 3.58 | -4.79% | 3,430,600 |
| Aug 14, 2025 | 3.68 | 3.81 | 3.59 | 3.76 | 3.76 | 0.53% | 5,105,800 |
| Aug 13, 2025 | 3.51 | 3.86 | 3.49 | 3.74 | 3.74 | 8.72% | 7,442,236 |
| Aug 12, 2025 | 3.21 | 3.48 | 3.16 | 3.44 | 3.44 | 9.21% | 5,944,912 |