Tronox (TROX)
NYSE: TROX
· Real-Time Price · USD
3.77
-0.31 (-7.60%)
At close: Aug 20, 2025, 3:59 PM
3.82
1.25%
After-hours: Aug 20, 2025, 08:00 PM EDT
TROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.04 | 4.14 | 3.77 | 3.78 | n/a | -7.35% | 4,558,424 |
| 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 |
| Aug 11, 2025 | 3.20 | 3.23 | 3.11 | 3.15 | 3.15 | 0.32% | 3,083,920 |
| Aug 8, 2025 | 3.20 | 3.29 | 3.12 | 3.14 | 3.09 | -2.79% | 4,467,336 |
| Aug 7, 2025 | 3.27 | 3.38 | 3.17 | 3.23 | 3.18 | 0.00% | 4,803,600 |
| Aug 6, 2025 | 3.37 | 3.38 | 3.11 | 3.23 | 3.18 | -3.00% | 5,653,141 |
| Aug 5, 2025 | 3.20 | 3.41 | 3.15 | 3.33 | 3.28 | 4.72% | 6,929,700 |
| Aug 4, 2025 | 3.45 | 3.62 | 3.16 | 3.18 | 3.13 | -6.47% | 9,331,523 |
| Aug 1, 2025 | 3.11 | 3.49 | 2.95 | 3.40 | 3.35 | 6.58% | 13,463,800 |
| Jul 31, 2025 | 4.45 | 4.46 | 3.00 | 3.19 | 3.14 | -37.94% | 27,239,200 |
| Jul 30, 2025 | 5.52 | 5.52 | 5.10 | 5.14 | 5.06 | -6.88% | 4,610,908 |
| Jul 29, 2025 | 5.76 | 5.80 | 5.51 | 5.52 | 5.43 | -3.83% | 2,221,500 |
| Jul 28, 2025 | 5.79 | 5.86 | 5.61 | 5.74 | 5.65 | -1.37% | 2,230,307 |
| Jul 25, 2025 | 5.65 | 5.87 | 5.60 | 5.82 | 5.73 | 3.56% | 4,055,700 |
| Jul 24, 2025 | 5.69 | 5.78 | 5.51 | 5.62 | 5.53 | -3.93% | 2,511,318 |