Tronox (TROX)
NYSE: TROX
· Real-Time Price · USD
4.09
0.03 (0.74%)
At close: Oct 03, 2025, 3:59 PM
4.07
-0.49%
After-hours: Oct 03, 2025, 07:47 PM EDT
TROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.87 | 4.13 | 3.82 | 4.09 | 4.09 | 0.74% | 3,289,937 |
| Oct 2, 2025 | 3.95 | 4.10 | 3.91 | 4.06 | 4.06 | 3.84% | 2,491,100 |
| Oct 1, 2025 | 3.99 | 4.11 | 3.90 | 3.91 | 3.91 | -2.74% | 3,840,700 |
| Sep 30, 2025 | 4.06 | 4.10 | 3.88 | 4.02 | 4.02 | -2.90% | 3,385,807 |
| Sep 29, 2025 | 4.06 | 4.18 | 4.00 | 4.14 | 4.14 | 2.48% | 6,626,000 |
| Sep 26, 2025 | 3.87 | 4.09 | 3.80 | 4.04 | 4.04 | 3.59% | 3,835,400 |
| Sep 25, 2025 | 4.28 | 4.30 | 3.88 | 3.90 | 3.90 | -11.56% | 5,739,827 |
| Sep 24, 2025 | 4.62 | 4.76 | 4.23 | 4.41 | 4.41 | -3.71% | 6,742,457 |
| Sep 23, 2025 | 4.78 | 4.88 | 4.57 | 4.58 | 4.58 | -3.78% | 2,842,470 |
| Sep 22, 2025 | 4.81 | 4.82 | 4.64 | 4.76 | 4.76 | -1.86% | 3,721,400 |
| Sep 19, 2025 | 5.06 | 5.08 | 4.84 | 4.85 | 4.85 | -4.15% | 7,534,317 |
| Sep 18, 2025 | 5.08 | 5.21 | 5.00 | 5.06 | 5.06 | 1.81% | 5,376,143 |
| Sep 17, 2025 | 5.00 | 5.27 | 4.85 | 4.97 | 4.97 | 0.40% | 4,005,237 |
| Sep 16, 2025 | 4.99 | 5.09 | 4.84 | 4.95 | 4.95 | 0.20% | 3,701,948 |
| Sep 15, 2025 | 4.97 | 5.08 | 4.87 | 4.94 | 4.94 | 2.07% | 3,035,442 |
| Sep 12, 2025 | 4.75 | 4.91 | 4.67 | 4.84 | 4.84 | -3.20% | 4,320,030 |
| Sep 11, 2025 | 4.76 | 5.04 | 4.72 | 5.00 | 5.00 | 5.04% | 3,151,960 |
| Sep 10, 2025 | 4.80 | 5.04 | 4.72 | 4.76 | 4.76 | 0.00% | 3,442,512 |
| Sep 9, 2025 | 4.53 | 4.77 | 4.48 | 4.76 | 4.76 | 5.31% | 3,295,400 |
| Sep 8, 2025 | 4.49 | 4.54 | 4.29 | 4.52 | 4.52 | 0.89% | 2,414,706 |
Page 1 of 136