NYSE · TROX · stock
Tronox Holdings plc (TROX) stock price history
Every NYSE trading session of Tronox Holdings plc from Dec 1, 2010 to Sep 28, 2026: 3,979 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TROX adjusted close, 2010 to 2026
- $21.64
- All time high, 2021
- $10.53
- 52 week high, $2.78 low
- 3,979
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TROX key facts
- Tronox Holdings plc (TROX) closed at $3.97 on Sep 28, 2026 on NYSE.
- TROX's all time high close is $21.64, set on Oct 25, 2021; its all time low close is $2.13 on Dec 17, 2015.
- TROX's 52 week range is $2.78 to $10.53.
- TROX returned +1.0% over the year to Sep 28, 2026 and -80.7% over five years.
- Over ten years TROX returned -45%, -5.8% a year compounded.
- TROX's deepest drawdown was -90.1% from May 2, 2012 to Dec 17, 2015.
- DataCedar holds 3,979 daily sessions of TROX history from Dec 1, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TROX price chart, 2010 to 2026
TROX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.5% |
| 3 months | -40.7% |
| 6 months | -56.2% |
| Year to date | -3.8% |
| 1 year | +1.0% |
| 3 years | -65.5% |
| 5 years | -80.7% |
| 10 years | -45.2% |
| Since Dec 1, 2010 | -56.9% |
| Compound annual growth, 15.8 years | -5.2% |
TROX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.64 on Oct 25, 2021
- All time low close
- $2.13 on Dec 17, 2015
- 52 week high
- $10.53 on Apr 27, 2026
- 52 week low
- $2.78 on Nov 6, 2025
- Deepest drawdown
- -90.1% from May 2, 2012 to Dec 17, 2015, recovered Oct 25, 2021
- Best single session
- +35.0% on Feb 21, 2017
- Worst single session
- -37.9% on Jul 31, 2025
- Volatility, 1 year annualised
- 76.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2016, +182%
- Worst calendar year
- 2015, -82%
TROX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 1, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.26 | $10.53 | $3.91 | $3.97 | -3.5% | 587.6M | 185 |
| 2025 | $9.36 | $9.75 | $2.78 | $4.12 | -55.6% | 857.9M | 250 |
| 2024 | $12.40 | $18.69 | $9.08 | $9.26 | -26.4% | 277.9M | 252 |
| 2023 | $11.88 | $15.06 | $8.86 | $12.59 | +7.4% | 295.2M | 250 |
| 2022 | $19.91 | $21.49 | $9.38 | $11.72 | -41.1% | 302.2M | 251 |
| 2021 | $12.11 | $21.72 | $11.27 | $19.90 | +67.3% | 394.8M | 252 |
| 2020 | $8.99 | $12.28 | $3.15 | $11.90 | +32.5% | 355.2M | 253 |
| 2019 | $5.88 | $12.01 | $5.22 | $8.98 | +49.5% | 363.5M | 252 |
| 2018 | $15.77 | $16.99 | $4.99 | $6.01 | -61.8% | 369.2M | 251 |
| 2017 | $8.00 | $21.79 | $7.93 | $15.74 | +100.4% | 358.2M | 251 |
| 2016 | $2.75 | $9.16 | $1.98 | $7.85 | +182.3% | 272.4M | 252 |
| 2015 | $15.41 | $15.53 | $2.12 | $2.78 | -81.9% | 234.7M | 252 |
| 2014 | $14.16 | $19.72 | $12.53 | $15.33 | +7.8% | 154.6M | 252 |
| 2013 | $11.30 | $16.45 | $10.69 | $14.22 | +32.3% | 195M | 252 |
| 2012 | $13.74 | $21.76 | $8.18 | $10.75 | -21.8% | 262.9M | 250 |
| 2011 | $10.88 | $18.94 | $8.56 | $13.74 | +26.3% | 160.6M | 252 |
| 2010 | $9.19 | $10.88 | $9.19 | $10.88 | n/a | 2.3M | 22 |
TROX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.97 | -25.0% |
| August 2026 | $5.29 | -8.7% |
| July 2026 | $5.80 | -8.0% |
| June 2026 | $6.30 | -20.8% |
| May 2026 | $7.95 | -20.0% |
| April 2026 | $9.93 | +2.3% |
| March 2026 | $9.71 | +30.6% |
| February 2026 | $7.44 | +24.3% |
| January 2026 | $5.98 | +45.3% |
| December 2025 | $4.12 | +0.7% |
| November 2025 | $4.09 | +20.0% |
| October 2025 | $3.40 | -12.9% |
About the TROX data
Daily bars. 3,979 sessions from Dec 1, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TROX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRN Trinity Industries INC
- TRNI Trinity Capital Inc.
- TRNO Terreno Realty Corp
- TRNZ Trinity Capital Inc.
- TRP TC Energy Corp.
- TRTN$A Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares
- TRTN$B Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares
- TRTN$C Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares
Common questions
TROX share price history
