If you invested $1000 in Tronox Holdings plc (TROX) 10 years ago, it would be worth $533.52 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $184.36, while $1000 invested 1 year ago would be worth $997.39. This corresponds to total returns of -46.65%, -81.56%, -0.26%, respectively, with annualized returns of -6.09%, -28.68%, -0.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.89 | 3.82 | 3.82 | 3.92 | 3.7 | 3.53M |
| September 30, 2026 | 3.98 | 3.95 | 3.95 | 4.05 | 3.88 | 2.32M |
| September 29, 2026 | 3.95 | 3.99 | 3.99 | 4.18 | 3.93 | 2.31M |
| September 28, 2026 | 4.03 | 3.97 | 3.97 | 4.08 | 3.91 | 1.69M |
| September 25, 2026 | 4.05 | 4.03 | 4.03 | 4.14 | 3.98 | 1.69M |
| September 24, 2026 | 4.21 | 4.03 | 4.03 | 4.3 | 4.02 | 2.01M |
| September 23, 2026 | 4.39 | 4.3 | 4.3 | 4.45 | 4.28 | 1.44M |
| September 22, 2026 | 4.4 | 4.4 | 4.4 | 4.53 | 4.32 | 1.66M |
| September 21, 2026 | 4.31 | 4.31 | 4.31 | 4.41 | 4.18 | 2.81M |
| September 18, 2026 | 4.23 | 4.21 | 4.21 | 4.28 | 4.1 | 5.11M |
| September 17, 2026 | 4.39 | 4.27 | 4.27 | 4.45 | 4.25 | 1.59M |
| September 16, 2026 | 4.41 | 4.29 | 4.29 | 4.42 | 4.22 | 1.58M |
| September 15, 2026 | 4.28 | 4.38 | 4.38 | 4.42 | 4.27 | 2.53M |
| September 11, 2026 | 4.63 | 4.42 | 4.42 | 4.67 | 4.38 | 2.08M |
| September 10, 2026 | 4.64 | 4.59 | 4.59 | 4.72 | 4.52 | 2.61M |
| September 09, 2026 | 4.81 | 4.65 | 4.65 | 4.9 | 4.54 | 2.77M |
| September 08, 2026 | 4.86 | 4.8 | 4.8 | 4.93 | 4.75 | 1.6M |
| September 04, 2026 | 4.81 | 4.81 | 4.81 | 4.96 | 4.76 | 1.62M |
| September 03, 2026 | 5.18 | 4.88 | 4.88 | 5.18 | 4.86 | 3.38M |
| September 02, 2026 | 5.06 | 5.12 | 5.12 | 5.29 | 5.04 | 2.66M |
| September 01, 2026 | 5.23 | 5.04 | 5.04 | 5.36 | 5 | 2.52M |
| August 31, 2026 | 5.47 | 5.29 | 5.29 | 5.47 | 5.15 | 3.43M |
| August 28, 2026 | 5.57 | 5.4 | 5.4 | 5.65 | 5.38 | 1.69M |
| August 27, 2026 | 5.5 | 5.49 | 5.49 | 5.58 | 5.39 | 2.19M |
| August 26, 2026 | 5.48 | 5.47 | 5.47 | 5.55 | 5.39 | 1.2M |
| August 25, 2026 | 5.4 | 5.51 | 5.51 | 5.56 | 5.31 | 1.69M |
| August 24, 2026 | 5.5 | 5.39 | 5.39 | 5.53 | 5.34 | 1.6M |
| August 21, 2026 | 5.64 | 5.56 | 5.56 | 5.76 | 5.54 | 2.1M |
| August 20, 2026 | 5.66 | 5.61 | 5.61 | 5.77 | 5.56 | 1.99M |
| August 19, 2026 | 5.65 | 5.73 | 5.73 | 5.86 | 5.61 | 1.98M |
| August 18, 2026 | 5.76 | 5.54 | 5.54 | 5.8 | 5.44 | 2.45M |
| August 17, 2026 | 5.91 | 5.78 | 5.78 | 5.94 | 5.64 | 1.89M |
| August 14, 2026 | 6.08 | 5.96 | 5.96 | 6.1 | 5.88 | 2.16M |
| August 13, 2026 | 5.58 | 6 | 6 | 6.09 | 5.58 | 3.33M |
| August 12, 2026 | 6.49 | 6.17 | 6.17 | 6.49 | 6.03 | 3.36M |
| August 11, 2026 | 6.36 | 6.39 | 6.39 | 6.62 | 6.28 | 0 |
| August 10, 2026 | 6.4 | 6.22 | 6.22 | 6.48 | 6.14 | 2.48M |
| August 07, 2026 | 7.06 | 6.51 | 6.51 | 7.06 | 6.44 | 4.41M |
| August 06, 2026 | 6.49 | 6.95 | 6.95 | 7.11 | 6 | 5.27M |
| August 05, 2026 | 5.74 | 5.85 | 5.85 | 5.94 | 5.53 | 4.18M |
| August 04, 2026 | 5.85 | 5.94 | 5.94 | 5.98 | 5.71 | 2.35M |
| August 03, 2026 | 5.84 | 5.7 | 5.7 | 6 | 5.67 | 4.38M |
| July 31, 2026 | 6.11 | 5.84 | 5.84 | 6.22 | 5.74 | 3.35M |
| July 30, 2026 | 6.23 | 6.26 | 6.26 | 6.33 | 6.11 | 1.64M |
| July 29, 2026 | 6.22 | 6.06 | 6.06 | 6.27 | 5.86 | 2.77M |
| July 28, 2026 | 6.04 | 6.15 | 6.15 | 6.34 | 6.04 | 2.81M |
| July 27, 2026 | 6.2 | 6.1 | 6.1 | 6.21 | 5.88 | 2.63M |
| July 23, 2026 | 6.57 | 6.38 | 6.38 | 6.74 | 6.3 | 2.44M |
| July 22, 2026 | 6.4 | 6.62 | 6.62 | 6.73 | 6.4 | 1.97M |
| July 21, 2026 | 5.95 | 6.49 | 6.49 | 6.64 | 5.93 | 2.77M |
| July 20, 2026 | 5.8 | 5.95 | 5.95 | 6.06 | 5.79 | 2.17M |
| July 17, 2026 | 5.69 | 5.84 | 5.84 | 6.01 | 5.64 | 2.74M |
| July 16, 2026 | 5.97 | 5.77 | 5.77 | 6.03 | 5.69 | 1.59M |
| July 15, 2026 | 6.32 | 6.07 | 6.07 | 6.37 | 5.86 | 2.28M |
| July 14, 2026 | 6.37 | 6.19 | 6.19 | 6.46 | 6.13 | 1.96M |
| July 13, 2026 | 6.01 | 6.12 | 6.12 | 6.46 | 5.98 | 2.85M |
| July 10, 2026 | 6.2 | 6.14 | 6.14 | 6.23 | 6.05 | 1.39M |
| July 09, 2026 | 6.21 | 6.11 | 6.11 | 6.28 | 6.09 | 1.68M |
| July 08, 2026 | 6.13 | 6.02 | 6.02 | 6.28 | 5.92 | 2.21M |
| July 07, 2026 | 5.96 | 6.12 | 6.12 | 6.2 | 5.84 | 2.22M |