TROX Historical Prices
TRONOX LIMITED CL A ORDINARY SHARES · daily open, high, low, close & volume
Trading days
249
Period high
10.59
Period low
2.86
Period change
+11.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.54 | 3.71 | 3.48 | 3.55 | +4.41% | 4,502,380 |
| Nov 3, 2026 | 3.52 | 3.54 | 3.36 | 3.40 | -1.73% | 2,781,148 |
| Nov 2, 2026 | 3.68 | 3.68 | 3.44 | 3.46 | -3.89% | 1,747,165 |
| Oct 30, 2026 | 3.64 | 3.71 | 3.53 | 3.60 | -2.44% | 1,530,598 |
| Oct 29, 2026 | 3.78 | 3.78 | 3.60 | 3.69 | -0.81% | 2,492,946 |
| Oct 28, 2026 | 3.70 | 3.79 | 3.62 | 3.72 | +1.09% | 2,312,941 |
| Oct 27, 2026 | 3.52 | 3.73 | 3.48 | 3.68 | +6.05% | 3,359,296 |
| Oct 26, 2026 | 3.47 | 3.76 | 3.45 | 3.47 | +0.29% | 3,175,690 |
| Oct 23, 2026 | 3.44 | 3.50 | 3.26 | 3.46 | -0.57% | 2,683,316 |
| Oct 22, 2026 | 3.21 | 3.48 | 3.20 | 3.48 | +6.75% | 2,248,732 |
| Oct 21, 2026 | 3.38 | 3.41 | 3.19 | 3.26 | -3.83% | 2,684,979 |
| Oct 20, 2026 | 3.31 | 3.40 | 3.31 | 3.39 | +0.59% | 2,355,244 |
| Oct 19, 2026 | 3.48 | 3.48 | 3.30 | 3.37 | -2.88% | 1,679,757 |
| Oct 16, 2026 | 3.53 | 3.60 | 3.40 | 3.47 | -1.98% | 1,519,036 |
| Oct 15, 2026 | 3.40 | 3.59 | 3.35 | 3.54 | +2.61% | 2,252,594 |
| Oct 14, 2026 | 3.40 | 3.50 | 3.37 | 3.45 | -1.43% | 2,407,683 |
| Oct 13, 2026 | 3.51 | 3.56 | 3.43 | 3.50 | +0.57% | 1,840,335 |
| Oct 12, 2026 | 3.55 | 3.57 | 3.35 | 3.48 | -4.13% | 3,175,765 |
| Oct 9, 2026 | 3.78 | 3.88 | 3.62 | 3.63 | -3.97% | 1,727,380 |
| Oct 8, 2026 | 3.66 | 3.80 | 3.66 | 3.78 | +1.89% | 2,305,161 |
| Oct 7, 2026 | 3.88 | 3.90 | 3.66 | 3.71 | -4.13% | 2,076,186 |
| Oct 6, 2026 | 3.93 | 3.96 | 3.87 | 3.87 | -1.02% | 1,236,897 |
| Oct 5, 2026 | 3.90 | 3.94 | 3.79 | 3.91 | -0.51% | 1,593,712 |
| Oct 2, 2026 | 3.90 | 3.96 | 3.85 | 3.93 | +2.88% | 1,308,190 |
| Oct 1, 2026 | 3.89 | 3.92 | 3.70 | 3.82 | -3.29% | 3,526,733 |
| Sep 30, 2026 | 3.98 | 4.04 | 3.88 | 3.95 | -1.00% | 2,323,785 |
| Sep 29, 2026 | 3.95 | 4.18 | 3.92 | 3.99 | +0.50% | 2,305,717 |
| Sep 28, 2026 | 4.03 | 4.08 | 3.91 | 3.97 | -1.49% | 1,690,380 |
| Sep 25, 2026 | 4.05 | 4.14 | 3.98 | 4.03 | +0.00% | 1,692,833 |
| Sep 24, 2026 | 4.21 | 4.30 | 4.02 | 4.03 | -6.28% | 2,005,795 |
| Sep 23, 2026 | 4.39 | 4.45 | 4.28 | 4.30 | -2.27% | 1,437,690 |
| Sep 22, 2026 | 4.40 | 4.53 | 4.32 | 4.40 | +2.09% | 1,659,044 |
| Sep 21, 2026 | 4.31 | 4.41 | 4.18 | 4.31 | +2.38% | 2,945,246 |
| Sep 18, 2026 | 4.23 | 4.28 | 4.10 | 4.21 | -1.41% | 5,243,888 |
| Sep 17, 2026 | 4.39 | 4.45 | 4.25 | 4.27 | -0.47% | 1,730,217 |
| Sep 16, 2026 | 4.41 | 4.42 | 4.21 | 4.29 | -2.05% | 1,582,532 |
| Sep 15, 2026 | 4.28 | 4.42 | 4.27 | 4.38 | +1.39% | 2,526,247 |
| Sep 14, 2026 | 4.34 | 4.42 | 4.30 | 4.32 | -2.26% | 2,612,176 |
| Sep 11, 2026 | 4.63 | 4.67 | 4.38 | 4.42 | -4.95% | 2,077,529 |
| Sep 9, 2026 | 4.81 | 4.90 | 4.54 | 4.65 | -3.12% | 2,771,826 |
| Sep 8, 2026 | 4.86 | 4.93 | 4.75 | 4.80 | -0.21% | 1,733,131 |
| Sep 4, 2026 | 4.81 | 4.96 | 4.76 | 4.81 | -1.43% | 1,622,085 |
| Sep 3, 2026 | 5.18 | 5.18 | 4.86 | 4.88 | -4.69% | 3,382,502 |
| Sep 2, 2026 | 5.06 | 5.29 | 5.04 | 5.12 | -3.21% | 2,663,949 |
| Aug 31, 2026 | 5.47 | 5.47 | 5.15 | 5.29 | -2.04% | 3,428,776 |
| Aug 28, 2026 | 5.57 | 5.65 | 5.38 | 5.40 | -1.64% | 1,694,175 |
| Aug 27, 2026 | 5.50 | 5.58 | 5.39 | 5.49 | +0.37% | 2,189,958 |
| Aug 26, 2026 | 5.48 | 5.55 | 5.39 | 5.47 | -0.73% | 1,200,945 |
| Aug 25, 2026 | 5.40 | 5.55 | 5.31 | 5.51 | +2.23% | 1,807,615 |
| Aug 24, 2026 | 5.50 | 5.53 | 5.34 | 5.39 | -3.06% | 1,600,070 |
| Aug 21, 2026 | 5.64 | 5.76 | 5.54 | 5.56 | -0.89% | 2,101,766 |
| Aug 20, 2026 | 5.66 | 5.77 | 5.56 | 5.61 | -2.09% | 1,990,119 |
| Aug 19, 2026 | 5.65 | 5.86 | 5.61 | 5.73 | +3.43% | 1,979,815 |
| Aug 18, 2026 | 5.76 | 5.80 | 5.44 | 5.54 | -4.15% | 2,455,018 |
| Aug 17, 2026 | 5.91 | 5.94 | 5.64 | 5.78 | -3.02% | 1,891,714 |
| Aug 14, 2026 | 6.08 | 6.10 | 5.88 | 5.96 | -0.67% | 2,159,580 |
| Aug 13, 2026 | 5.58 | 6.09 | 5.58 | 6.00 | -2.76% | 3,330,488 |
| Aug 12, 2026 | 6.49 | 6.49 | 6.03 | 6.17 | -3.44% | 4,526,706 |
| Aug 11, 2026 | 6.36 | 6.62 | 6.28 | 6.39 | +2.73% | 2,596,764 |
| Aug 10, 2026 | 6.40 | 6.48 | 6.14 | 6.22 | -4.45% | 2,483,839 |
| Aug 7, 2026 | 7.06 | 7.06 | 6.43 | 6.51 | -6.33% | 4,412,868 |
| Aug 6, 2026 | 6.49 | 7.11 | 6.00 | 6.95 | +18.80% | 5,291,247 |
| Aug 5, 2026 | 5.74 | 5.94 | 5.53 | 5.85 | -1.52% | 4,592,656 |
| Aug 4, 2026 | 5.85 | 5.98 | 5.71 | 5.94 | +4.21% | 2,730,038 |
| Aug 3, 2026 | 5.84 | 6.00 | 5.67 | 5.70 | -2.40% | 4,750,873 |
| Jul 31, 2026 | 6.11 | 6.22 | 5.74 | 5.84 | -6.71% | 3,347,729 |
| Jul 30, 2026 | 6.23 | 6.33 | 6.11 | 6.26 | +3.30% | 1,637,193 |
| Jul 29, 2026 | 6.22 | 6.27 | 5.86 | 6.06 | -1.46% | 2,765,135 |
| Jul 28, 2026 | 6.04 | 6.34 | 6.04 | 6.15 | +0.82% | 2,811,545 |
| Jul 27, 2026 | 6.20 | 6.21 | 5.88 | 6.10 | -2.24% | 2,629,298 |
| Jul 24, 2026 | 6.48 | 6.55 | 6.21 | 6.24 | -2.19% | 1,738,458 |
| Jul 23, 2026 | 6.57 | 6.74 | 6.30 | 6.38 | -3.63% | 2,439,963 |
| Jul 22, 2026 | 6.40 | 6.73 | 6.40 | 6.62 | +2.00% | 1,971,837 |
| Jul 21, 2026 | 5.95 | 6.64 | 5.93 | 6.49 | +9.08% | 2,774,501 |
| Jul 20, 2026 | 5.80 | 6.05 | 5.79 | 5.95 | +1.88% | 2,166,701 |
| Jul 17, 2026 | 5.69 | 6.01 | 5.63 | 5.84 | +1.21% | 2,740,864 |
| Jul 16, 2026 | 5.97 | 6.03 | 5.68 | 5.77 | -4.94% | 1,588,530 |
| Jul 15, 2026 | 6.32 | 6.37 | 5.86 | 6.07 | -1.94% | 2,297,484 |
| Jul 14, 2026 | 6.37 | 6.46 | 6.13 | 6.19 | +1.14% | 2,105,516 |
| Jul 13, 2026 | 6.01 | 6.46 | 5.98 | 6.12 | -0.33% | 2,850,438 |
| Jul 10, 2026 | 6.20 | 6.22 | 6.05 | 6.14 | +0.49% | 1,385,806 |
| Jul 9, 2026 | 6.21 | 6.28 | 6.09 | 6.11 | +1.50% | 1,735,865 |
| Jul 8, 2026 | 6.13 | 6.28 | 5.92 | 6.02 | -1.63% | 2,276,348 |
| Jul 7, 2026 | 5.96 | 6.20 | 5.84 | 6.12 | +1.49% | 2,217,252 |
| Jul 6, 2026 | 6.18 | 6.18 | 5.89 | 6.03 | -2.90% | 2,462,721 |
| Jul 2, 2026 | 6.45 | 6.59 | 6.12 | 6.21 | -3.57% | 2,430,301 |
| Jul 1, 2026 | 6.24 | 6.69 | 6.19 | 6.44 | +2.22% | 3,136,754 |
| Jun 30, 2026 | 6.56 | 6.71 | 6.24 | 6.30 | -2.17% | 2,863,372 |
| Jun 29, 2026 | 6.63 | 6.66 | 6.28 | 6.44 | -3.74% | 3,131,286 |
| Jun 26, 2026 | 6.61 | 6.73 | 6.47 | 6.69 | -2.19% | 4,485,488 |
| Jun 25, 2026 | 6.78 | 6.92 | 6.48 | 6.84 | -0.15% | 3,542,331 |
| Jun 24, 2026 | 6.51 | 6.92 | 6.37 | 6.85 | +2.54% | 3,868,237 |
| Jun 23, 2026 | 7.07 | 7.24 | 6.64 | 6.68 | -8.99% | 2,417,771 |
| Jun 22, 2026 | 7.34 | 7.41 | 7.08 | 7.34 | -0.81% | 2,269,791 |
| Jun 18, 2026 | 7.70 | 7.71 | 7.31 | 7.40 | -2.25% | 5,734,246 |
| Jun 17, 2026 | 7.58 | 8.07 | 7.48 | 7.57 | -0.26% | 2,713,204 |
| Jun 16, 2026 | 8.00 | 8.05 | 7.45 | 7.59 | -5.48% | 2,096,249 |
| Jun 15, 2026 | 8.17 | 8.19 | 7.92 | 8.03 | +0.12% | 2,472,918 |
| Jun 12, 2026 | 7.86 | 8.36 | 7.67 | 8.02 | +3.62% | 2,218,348 |
| Jun 11, 2026 | 7.58 | 7.81 | 7.48 | 7.74 | +8.25% | 2,393,338 |
| Jun 10, 2026 | 7.14 | 7.29 | 7.04 | 7.15 | +0.99% | 1,827,149 |
| Jun 9, 2026 | 7.39 | 7.46 | 6.79 | 7.08 | -3.01% | 3,341,939 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.06 | 7.30 | -0.54% | 2,667,502 |
| Jun 5, 2026 | 7.70 | 7.70 | 7.21 | 7.34 | -6.02% | 2,359,069 |
| Jun 4, 2026 | 7.88 | 7.93 | 7.68 | 7.81 | -3.22% | 2,070,785 |
| Jun 3, 2026 | 8.43 | 8.55 | 8.06 | 8.07 | -5.28% | 1,870,224 |
| Jun 2, 2026 | 8.07 | 8.68 | 8.03 | 8.52 | +5.97% | 2,714,424 |
| Jun 1, 2026 | 7.93 | 8.11 | 7.64 | 8.04 | +1.13% | 2,699,553 |
| May 29, 2026 | 8.25 | 8.29 | 7.83 | 7.95 | -4.22% | 2,692,840 |
| May 28, 2026 | 7.76 | 8.39 | 7.73 | 8.30 | +6.27% | 2,238,859 |
| May 27, 2026 | 7.61 | 7.93 | 7.55 | 7.81 | +2.09% | 2,848,260 |
| May 26, 2026 | 7.65 | 7.76 | 7.51 | 7.65 | +1.32% | 2,575,717 |
| May 22, 2026 | 7.75 | 7.76 | 7.37 | 7.55 | -1.95% | 3,936,677 |
| May 21, 2026 | 7.96 | 7.96 | 7.54 | 7.70 | -3.39% | 2,583,316 |
| May 20, 2026 | 7.79 | 8.18 | 7.79 | 7.97 | +3.64% | 2,836,024 |
| May 19, 2026 | 7.77 | 7.86 | 7.46 | 7.69 | -3.27% | 2,518,670 |
| May 18, 2026 | 7.95 | 8.03 | 7.75 | 7.95 | -0.50% | 3,280,848 |
| May 15, 2026 | 8.29 | 8.35 | 7.98 | 7.99 | -6.44% | 3,124,670 |
| May 14, 2026 | 8.95 | 9.01 | 8.45 | 8.54 | -2.84% | 4,326,818 |
| May 13, 2026 | 9.06 | 9.36 | 8.77 | 8.79 | +0.46% | 3,971,921 |
| May 12, 2026 | 9.25 | 9.25 | 8.61 | 8.75 | -6.22% | 4,528,010 |
| May 11, 2026 | 8.98 | 9.57 | 8.94 | 9.33 | +5.78% | 3,522,653 |
| May 8, 2026 | 8.59 | 9.15 | 8.59 | 8.82 | +4.75% | 3,464,325 |
| May 7, 2026 | 9.56 | 9.76 | 8.36 | 8.42 | -16.80% | 6,198,422 |
| May 6, 2026 | 10.00 | 10.38 | 9.82 | 10.12 | -3.44% | 5,516,568 |
| May 5, 2026 | 10.00 | 10.54 | 9.94 | 10.48 | +4.80% | 2,816,047 |
| May 4, 2026 | 10.30 | 10.43 | 9.76 | 10.00 | -3.19% | 3,826,505 |
| May 1, 2026 | 10.05 | 10.38 | 10.02 | 10.33 | +3.40% | 1,952,901 |
| Apr 30, 2026 | 9.73 | 10.21 | 9.70 | 9.99 | +3.42% | 2,585,333 |
| Apr 29, 2026 | 9.90 | 9.96 | 9.63 | 9.66 | -1.33% | 2,456,280 |
| Apr 28, 2026 | 9.82 | 10.04 | 9.62 | 9.79 | -3.45% | 2,797,122 |
| Apr 27, 2026 | 10.26 | 10.59 | 10.00 | 10.14 | +0.20% | 2,027,071 |
| Apr 24, 2026 | 9.61 | 10.21 | 9.39 | 10.12 | +7.20% | 4,112,086 |
| Apr 23, 2026 | 9.68 | 9.82 | 9.18 | 9.44 | -2.98% | 1,829,475 |
| Apr 22, 2026 | 9.79 | 9.95 | 9.38 | 9.73 | +1.35% | 2,094,417 |
| Apr 21, 2026 | 9.41 | 9.64 | 9.12 | 9.60 | +2.89% | 2,142,462 |
| Apr 20, 2026 | 9.12 | 9.38 | 9.02 | 9.33 | +2.30% | 1,847,212 |
| Apr 17, 2026 | 9.45 | 9.56 | 8.89 | 9.12 | -4.80% | 2,822,382 |
| Apr 16, 2026 | 9.35 | 9.70 | 9.27 | 9.58 | +3.23% | 3,281,286 |
| Apr 15, 2026 | 9.29 | 9.36 | 9.05 | 9.28 | +0.00% | 2,097,867 |
| Apr 14, 2026 | 9.56 | 9.68 | 9.21 | 9.28 | -2.42% | 2,308,232 |
| Apr 13, 2026 | 9.28 | 9.55 | 9.10 | 9.51 | +4.74% | 2,877,426 |
| Apr 10, 2026 | 9.00 | 9.35 | 8.88 | 9.08 | +2.02% | 2,885,538 |
| Apr 9, 2026 | 8.85 | 9.10 | 8.63 | 8.90 | -2.41% | 2,556,076 |
| Apr 8, 2026 | 9.31 | 9.31 | 8.45 | 9.12 | -2.25% | 3,809,425 |
| Apr 7, 2026 | 9.21 | 9.38 | 9.06 | 9.33 | +0.97% | 2,645,660 |
| Apr 6, 2026 | 9.32 | 9.47 | 9.01 | 9.24 | +0.65% | 1,763,401 |
| Apr 2, 2026 | 9.26 | 9.50 | 8.91 | 9.18 | -2.13% | 2,790,147 |
| Apr 1, 2026 | 9.75 | 9.92 | 9.11 | 9.38 | -3.99% | 4,490,586 |
| Mar 31, 2026 | 9.47 | 9.94 | 9.42 | 9.77 | +6.31% | 4,487,052 |
| Mar 30, 2026 | 9.30 | 9.53 | 9.04 | 9.19 | +0.77% | 3,580,119 |
| Mar 27, 2026 | 9.05 | 9.31 | 8.97 | 9.12 | +1.22% | 2,830,632 |
| Mar 26, 2026 | 8.75 | 9.29 | 8.74 | 9.01 | +0.90% | 4,256,419 |
| Mar 25, 2026 | 8.69 | 9.09 | 8.59 | 8.93 | +5.56% | 4,051,871 |
| Mar 24, 2026 | 7.20 | 8.57 | 7.18 | 8.46 | +15.10% | 4,910,421 |
| Mar 23, 2026 | 7.09 | 7.57 | 7.02 | 7.35 | +4.85% | 2,621,412 |
| Mar 20, 2026 | 7.39 | 7.48 | 6.84 | 7.01 | -4.88% | 3,845,628 |
| Mar 19, 2026 | 7.38 | 7.58 | 6.99 | 7.37 | -2.90% | 2,839,835 |
| Mar 18, 2026 | 7.78 | 7.92 | 7.53 | 7.59 | -3.19% | 4,739,609 |
| Mar 17, 2026 | 6.80 | 7.85 | 6.80 | 7.84 | +17.37% | 5,331,280 |
| Mar 16, 2026 | 7.11 | 7.17 | 6.67 | 6.68 | -4.30% | 2,674,365 |
| Mar 13, 2026 | 6.92 | 7.31 | 6.63 | 6.98 | +2.80% | 4,428,175 |
| Mar 12, 2026 | 6.65 | 6.83 | 6.49 | 6.79 | +0.44% | 2,573,178 |
| Mar 11, 2026 | 6.77 | 6.81 | 6.49 | 6.76 | -0.73% | 2,848,879 |
| Mar 10, 2026 | 6.79 | 7.07 | 6.71 | 6.81 | -0.73% | 3,025,041 |
| Mar 9, 2026 | 6.31 | 6.95 | 6.18 | 6.86 | +4.89% | 3,145,423 |
| Mar 6, 2026 | 7.16 | 7.16 | 6.35 | 6.54 | -10.16% | 6,116,895 |
| Mar 5, 2026 | 7.30 | 7.84 | 7.14 | 7.28 | -1.22% | 3,994,197 |
| Mar 4, 2026 | 7.15 | 7.42 | 6.92 | 7.37 | +6.04% | 2,015,632 |
| Mar 3, 2026 | 7.00 | 7.18 | 6.59 | 6.95 | -5.95% | 3,988,578 |
| Mar 2, 2026 | 7.20 | 7.49 | 6.96 | 7.39 | -1.20% | 2,260,546 |
| Feb 27, 2026 | 6.97 | 7.51 | 6.93 | 7.48 | +4.47% | 2,711,001 |
| Feb 26, 2026 | 7.16 | 7.21 | 6.92 | 7.16 | -0.56% | 2,681,273 |
| Feb 25, 2026 | 7.38 | 7.40 | 6.97 | 7.20 | +0.56% | 4,851,995 |
| Feb 24, 2026 | 7.03 | 7.36 | 6.96 | 7.16 | +3.77% | 4,514,287 |
| Feb 23, 2026 | 6.64 | 6.99 | 6.50 | 6.90 | +0.73% | 4,661,930 |
| Feb 20, 2026 | 6.71 | 7.07 | 6.50 | 6.85 | -1.44% | 7,970,443 |
| Feb 19, 2026 | 8.40 | 8.64 | 6.64 | 6.95 | -10.32% | 13,423,438 |
| Feb 18, 2026 | 7.64 | 8.02 | 7.60 | 7.75 | +1.97% | 7,128,677 |
| Feb 17, 2026 | 7.72 | 7.97 | 7.45 | 7.60 | -3.18% | 4,084,862 |
| Feb 13, 2026 | 7.85 | 8.08 | 7.64 | 7.85 | -0.13% | 4,717,243 |
| Feb 12, 2026 | 8.49 | 8.80 | 7.76 | 7.86 | -6.54% | 5,743,255 |
| Feb 11, 2026 | 7.89 | 8.45 | 7.89 | 8.41 | +7.00% | 4,156,015 |
| Feb 10, 2026 | 7.57 | 8.11 | 7.52 | 7.86 | +5.08% | 5,253,934 |
| Feb 9, 2026 | 7.46 | 7.71 | 7.27 | 7.48 | +0.27% | 2,334,198 |
| Feb 6, 2026 | 7.00 | 7.58 | 7.00 | 7.46 | +7.96% | 3,598,441 |
| Feb 5, 2026 | 7.21 | 7.33 | 6.86 | 6.91 | -7.25% | 4,868,066 |
| Feb 4, 2026 | 7.03 | 7.55 | 6.95 | 7.45 | +7.04% | 4,331,287 |
| Feb 3, 2026 | 6.58 | 7.01 | 6.43 | 6.96 | +9.43% | 4,326,498 |
| Feb 2, 2026 | 6.03 | 6.47 | 5.96 | 6.36 | +4.95% | 3,456,161 |
| Jan 30, 2026 | 6.45 | 6.55 | 6.01 | 6.06 | -8.87% | 3,867,587 |
| Jan 29, 2026 | 6.59 | 6.67 | 6.13 | 6.65 | +1.84% | 3,614,542 |
| Jan 28, 2026 | 6.60 | 6.69 | 6.35 | 6.53 | +0.62% | 2,679,192 |
| Jan 27, 2026 | 6.65 | 6.71 | 6.46 | 6.49 | -0.76% | 2,814,479 |
| Jan 26, 2026 | 6.54 | 6.96 | 6.29 | 6.54 | +3.97% | 4,644,481 |
| Jan 23, 2026 | 6.44 | 6.53 | 6.27 | 6.29 | -2.78% | 1,849,310 |
| Jan 22, 2026 | 6.31 | 6.61 | 6.30 | 6.47 | +4.86% | 4,048,520 |
| Jan 21, 2026 | 5.85 | 6.20 | 5.76 | 6.17 | +11.37% | 3,627,011 |
| Jan 20, 2026 | 5.46 | 5.58 | 5.39 | 5.54 | -3.15% | 3,024,965 |
| Jan 16, 2026 | 5.75 | 5.88 | 5.67 | 5.72 | -2.22% | 3,295,513 |
| Jan 15, 2026 | 5.72 | 5.90 | 5.57 | 5.85 | +2.27% | 3,900,737 |
| Jan 14, 2026 | 5.51 | 5.78 | 5.44 | 5.72 | +3.06% | 3,202,267 |
| Jan 13, 2026 | 5.67 | 5.74 | 5.47 | 5.55 | -2.12% | 3,546,434 |
| Jan 12, 2026 | 5.63 | 5.84 | 5.50 | 5.67 | +0.71% | 3,140,262 |
| Jan 9, 2026 | 5.39 | 5.74 | 5.22 | 5.63 | +6.03% | 5,668,338 |
| Jan 8, 2026 | 5.00 | 5.53 | 4.85 | 5.31 | +4.53% | 4,772,509 |
| Jan 7, 2026 | 5.02 | 5.25 | 4.81 | 5.08 | +1.60% | 4,031,104 |
| Jan 6, 2026 | 4.80 | 5.01 | 4.63 | 5.00 | +8.46% | 4,168,686 |
| Jan 5, 2026 | 4.36 | 4.81 | 4.34 | 4.61 | +7.96% | 4,594,515 |
| Jan 2, 2026 | 4.32 | 4.42 | 4.24 | 4.27 | +2.40% | 2,436,944 |
| Dec 31, 2025 | 4.18 | 4.25 | 4.15 | 4.17 | -0.24% | 2,880,427 |
| Dec 30, 2025 | 4.20 | 4.29 | 4.14 | 4.18 | -0.24% | 2,942,897 |
| Dec 29, 2025 | 4.19 | 4.21 | 4.08 | 4.19 | -2.33% | 2,715,575 |
| Dec 26, 2025 | 4.25 | 4.31 | 4.22 | 4.29 | -0.46% | 1,962,833 |
| Dec 24, 2025 | 4.22 | 4.36 | 4.22 | 4.31 | +1.89% | 1,330,650 |
| Dec 23, 2025 | 4.33 | 4.41 | 4.22 | 4.23 | -3.20% | 2,123,203 |
| Dec 22, 2025 | 4.37 | 4.57 | 4.32 | 4.37 | +0.23% | 2,655,655 |
| Dec 19, 2025 | 4.42 | 4.53 | 4.27 | 4.36 | -2.24% | 9,321,646 |
| Dec 18, 2025 | 4.56 | 4.61 | 4.41 | 4.46 | +0.90% | 3,647,948 |
| Dec 17, 2025 | 4.43 | 4.54 | 4.37 | 4.42 | +0.23% | 3,697,302 |
| Dec 16, 2025 | 4.45 | 4.53 | 4.29 | 4.41 | -0.45% | 4,056,565 |
| Dec 15, 2025 | 4.67 | 4.68 | 4.32 | 4.43 | -5.14% | 4,864,401 |
| Dec 12, 2025 | 4.80 | 4.89 | 4.65 | 4.67 | -1.48% | 4,057,875 |
| Dec 11, 2025 | 4.50 | 4.88 | 4.45 | 4.74 | +4.87% | 4,101,948 |
| Dec 10, 2025 | 4.82 | 4.85 | 4.27 | 4.52 | -4.03% | 6,378,887 |
| Dec 9, 2025 | 4.65 | 5.25 | 4.29 | 4.71 | +25.60% | 30,103,115 |
| Dec 8, 2025 | 3.92 | 3.98 | 3.73 | 3.75 | -2.34% | 2,214,008 |
| Dec 5, 2025 | 3.88 | 4.04 | 3.82 | 3.84 | +0.26% | 2,171,370 |
| Dec 4, 2025 | 3.94 | 3.96 | 3.77 | 3.83 | -2.79% | 2,153,901 |
| Dec 3, 2025 | 3.85 | 4.00 | 3.84 | 3.94 | +2.34% | 2,794,504 |
| Dec 2, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | -1.03% | 1,953,091 |
| Dec 1, 2025 | 4.05 | 4.11 | 3.88 | 3.89 | -6.04% | 2,403,939 |
| Nov 28, 2025 | 3.99 | 4.14 | 3.98 | 4.14 | +4.28% | 1,872,350 |
| Nov 26, 2025 | 3.83 | 4.01 | 3.76 | 3.97 | +1.79% | 3,977,054 |
| Nov 25, 2025 | 3.46 | 3.94 | 3.40 | 3.90 | +15.04% | 4,858,189 |
| Nov 24, 2025 | 3.22 | 3.42 | 3.17 | 3.39 | +7.62% | 5,938,232 |
| Nov 21, 2025 | 2.91 | 3.18 | 2.91 | 3.15 | +9.38% | 5,091,823 |
| Nov 20, 2025 | 3.02 | 3.10 | 2.87 | 2.88 | -3.03% | 4,612,163 |
| Nov 19, 2025 | 3.09 | 3.18 | 2.96 | 2.97 | -3.57% | 3,550,284 |
| Nov 18, 2025 | 3.10 | 3.13 | 2.96 | 3.08 | -1.28% | 3,615,026 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.12 | 3.12 | -7.42% | 3,849,676 |
| Nov 14, 2025 | 3.35 | 3.42 | 3.32 | 3.37 | -2.88% | 2,857,495 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.45 | 3.47 | -3.61% | 3,706,954 |
| Nov 12, 2025 | 3.58 | 3.74 | 3.56 | 3.60 | +3.45% | 3,825,048 |
| Nov 11, 2025 | 3.63 | 3.74 | 3.44 | 3.48 | -3.60% | 5,174,236 |
| Nov 10, 2025 | 3.43 | 3.75 | 3.31 | 3.61 | +5.56% | 6,367,607 |
| Nov 7, 2025 | 3.14 | 3.45 | 3.09 | 3.42 | +7.89% | 6,053,610 |
| Nov 6, 2025 | 3.00 | 3.36 | 2.86 | 3.17 | -0.63% | 9,362,554 |
| Nov 5, 2025 | 3.20 | 3.29 | 3.13 | 3.19 | +0.00% | 6,058,368 |
Daily open, high, low, close and volume for TRONOX LIMITED CL A ORDINARY SHARES (TROX). Showing 249 trading days. Unadjusted prices.