Tronox Stock Price History
NYSE: TROXBasic MaterialsMajor ChemicalsUSD
3.63-0.15 (-3.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TROX price history at a glance
The price history for Tronox (TROX) on this page begins on November 29, 2010, when the stock closed at $18.05; it most recently closed at $3.63 on October 5, 2026. The highest price in this record is $38.00, reached on April 30, 2012; the latest close is 90.4% below that peak. Across the 15 complete calendar years in the table, TROX finished higher in 9 and lower in 6. Its best year was 2016 (+163.7%) and its worst was 2015 (-83.6%).
Over roughly 16 years the share price changed -79.9%, a -9.6% compound annual price return (excluding dividends). In the last 12 months alone, TROX has gained 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $38.00
- Date of high
- Apr 30, 2012
- Low since 2010
- $2.79
- Date of low
- Jan 18, 2016
- 52-week high
- $10.59
- 52-week low
- $2.86
- Last close
- $3.63
TROX returns
1 week
-7.63%
1 month
-21.94%
3 months
-40.88%
6 months
-60.02%
Year to date
-12.95%
1 year
+3.71%
3 years
-67.96%
5 years
-85.66%
TROX price return, excluding dividends.
TROX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.63 | -14.99% |
| 2025 | 4.27 | -55.01% |
| 2024 | 9.49 | -32.98% |
| 2023 | 14.16 | +3.28% |
| 2022 | 13.71 | -42.95% |
| 2021 | 24.03 | +64.36% |
| 2020 | 14.62 | +35.62% |
| 2019 | 10.78 | +23.06% |
| 2018 | 8.76 | -57.29% |
| 2017 | 20.51 | +98.93% |
| 2016 | 10.31 | +163.68% |
| 2015 | 3.91 | -83.55% |
| 2014 | 23.77 | +3.75% |
| 2013 | 22.91 | +14.66% |
| 2012 | 19.98 | -16.75% |
| 2011 | 24.00 | +26.32% |
| 2010* | 19.00 | +5.26% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
TROX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.78 | 3.88 | 3.62 | 3.63 | -3.97% | |
| 3.66 | 3.80 | 3.66 | 3.78 | +1.89% | |
| 3.88 | 3.91 | 3.66 | 3.71 | -4.13% | |
| 3.93 | 3.96 | 3.87 | 3.87 | -1.02% | |
| 3.90 | 3.94 | 3.79 | 3.91 | -0.51% | |
| 3.90 | 3.97 | 3.85 | 3.93 | +2.88% | |
| 3.89 | 3.92 | 3.70 | 3.82 | -3.29% | |
| 3.98 | 4.05 | 3.88 | 3.95 | -1.00% | |
| 3.95 | 4.19 | 3.93 | 3.99 | +0.50% | |
| 4.03 | 4.08 | 3.91 | 3.97 | -1.49% | |
| 4.05 | 4.15 | 3.98 | 4.03 | 0.00% | |
| 4.21 | 4.30 | 4.02 | 4.03 | -6.28% | |
| 4.39 | 4.45 | 4.28 | 4.30 | -2.27% | |
| 4.40 | 4.53 | 4.32 | 4.40 | +2.09% | |
| 4.31 | 4.41 | 4.19 | 4.31 | +2.38% | |
| 4.23 | 4.28 | 4.10 | 4.21 | -1.41% | |
| 4.39 | 4.45 | 4.25 | 4.27 | -0.47% | |
| 4.41 | 4.42 | 4.22 | 4.29 | -2.05% | |
| 4.28 | 4.42 | 4.27 | 4.38 | +1.39% | |
| 4.34 | 4.42 | 4.30 | 4.32 | -2.26% | |
| 4.63 | 4.67 | 4.38 | 4.42 | -3.70% | |
| 4.64 | 4.72 | 4.52 | 4.59 | -1.29% | |
| 4.81 | 4.90 | 4.54 | 4.65 | -3.12% | |
| 4.86 | 4.93 | 4.75 | 4.80 | -0.21% | |
| 4.81 | 4.96 | 4.76 | 4.81 | -1.43% | |
| 5.18 | 5.18 | 4.86 | 4.88 | -4.69% | |
| 5.06 | 5.29 | 5.04 | 5.12 | +1.59% | |
| 5.23 | 5.36 | 5.00 | 5.04 | -4.73% | |
| 5.47 | 5.47 | 5.15 | 5.29 | -2.04% | |
| 5.57 | 5.65 | 5.38 | 5.40 | -1.64% | |
| 5.50 | 5.58 | 5.39 | 5.49 | +0.37% | |
| 5.48 | 5.55 | 5.39 | 5.47 | -0.73% | |
| 5.40 | 5.56 | 5.31 | 5.51 | +2.23% | |
| 5.50 | 5.53 | 5.34 | 5.39 | -3.06% | |
| 5.64 | 5.76 | 5.54 | 5.56 | -0.89% | |
| 5.66 | 5.77 | 5.56 | 5.61 | -2.09% | |
| 5.65 | 5.86 | 5.61 | 5.73 | +3.43% | |
| 5.76 | 5.80 | 5.44 | 5.54 | -4.15% | |
| 5.91 | 5.94 | 5.64 | 5.78 | -3.02% | |
| 6.08 | 6.10 | 5.88 | 5.96 | -0.67% | |
| 5.58 | 6.09 | 5.58 | 6.00 | -2.76% | |
| 6.49 | 6.49 | 6.03 | 6.17 | -3.44% | |
| 6.36 | 6.62 | 6.28 | 6.39 | +2.73% | |
| 6.40 | 6.48 | 6.14 | 6.22 | -4.45% | |
| 7.06 | 7.06 | 6.44 | 6.51 | -6.33% | |
| 6.49 | 7.11 | 6.00 | 6.95 | +18.80% | |
| 5.74 | 5.94 | 5.53 | 5.85 | -1.52% | |
| 5.85 | 5.98 | 5.71 | 5.94 | +4.21% | |
| 5.84 | 6.00 | 5.67 | 5.70 | -2.40% | |
| 6.11 | 6.22 | 5.74 | 5.84 | -6.71% | |
| 6.23 | 6.33 | 6.11 | 6.26 | +3.30% | |
| 6.22 | 6.27 | 5.86 | 6.06 | -1.46% | |
| 6.04 | 6.34 | 6.04 | 6.15 | +0.82% | |
| 6.20 | 6.21 | 5.88 | 6.10 | -2.24% | |
| 6.48 | 6.55 | 6.21 | 6.24 | -2.19% | |
| 6.57 | 6.74 | 6.30 | 6.38 | -3.63% | |
| 6.40 | 6.73 | 6.40 | 6.62 | +2.00% | |
| 5.95 | 6.64 | 5.93 | 6.49 | +9.08% | |
| 5.80 | 6.06 | 5.79 | 5.95 | +1.88% | |
| 5.69 | 6.01 | 5.64 | 5.84 | +1.21% | |
| 5.97 | 6.03 | 5.69 | 5.77 | -4.94% | |
| 6.32 | 6.37 | 5.86 | 6.07 | -1.94% | |
| 6.37 | 6.46 | 6.13 | 6.19 | +1.14% | |
| 6.01 | 6.46 | 5.98 | 6.12 | -0.33% | |
| 6.20 | 6.23 | 6.05 | 6.14 | +0.49% | |
| 6.21 | 6.28 | 6.09 | 6.11 | +1.50% | |
| 6.13 | 6.28 | 5.92 | 6.02 | -1.63% | |
| 5.96 | 6.20 | 5.84 | 6.12 | +1.49% | |
| 6.18 | 6.18 | 5.90 | 6.03 | -2.90% | |
| 6.45 | 6.59 | 6.12 | 6.21 | -3.57% | |
| 6.24 | 6.69 | 6.19 | 6.44 | +2.22% | |
| 6.56 | 6.71 | 6.24 | 6.30 | -2.17% | |
| 6.63 | 6.66 | 6.28 | 6.44 | -3.74% | |
| 6.61 | 6.73 | 6.47 | 6.69 | -2.19% | |
| 6.78 | 6.92 | 6.48 | 6.84 | -0.15% | |
| 6.51 | 6.93 | 6.37 | 6.85 | +2.54% | |
| 7.07 | 7.24 | 6.65 | 6.68 | -8.99% | |
| 7.34 | 7.41 | 7.08 | 7.34 | -0.81% | |
| 7.70 | 7.71 | 7.31 | 7.40 | -2.25% | |
| 7.58 | 8.07 | 7.48 | 7.57 | -0.26% | |
| 8.00 | 8.05 | 7.45 | 7.59 | -5.48% | |
| 8.17 | 8.19 | 7.92 | 8.03 | +0.12% | |
| 7.86 | 8.36 | 7.68 | 8.02 | +3.62% | |
| 7.58 | 7.81 | 7.48 | 7.74 | +8.25% | |
| 7.14 | 7.29 | 7.04 | 7.15 | +0.99% | |
| 7.39 | 7.46 | 6.79 | 7.08 | -3.01% | |
| 7.50 | 7.50 | 7.06 | 7.30 | -0.54% | |
| 7.70 | 7.70 | 7.21 | 7.34 | -6.02% | |
| 7.88 | 7.93 | 7.68 | 7.81 | -3.22% | |
| 8.43 | 8.55 | 8.06 | 8.07 | -5.28% | |
| 8.07 | 8.68 | 8.03 | 8.52 | +5.97% | |
| 7.93 | 8.11 | 7.64 | 8.04 | +1.13% | |
| 8.25 | 8.29 | 7.83 | 7.95 | -4.22% | |
| 7.76 | 8.40 | 7.73 | 8.30 | +6.27% | |
| 7.61 | 7.94 | 7.55 | 7.81 | +2.09% | |
| 7.65 | 7.77 | 7.51 | 7.65 | +1.32% | |
| 7.75 | 7.76 | 7.37 | 7.55 | -1.95% | |
| 7.96 | 7.96 | 7.54 | 7.70 | -3.39% | |
| 7.79 | 8.18 | 7.79 | 7.97 | +3.64% | |
| 7.77 | 7.86 | 7.46 | 7.69 | -3.27% | |
| 7.95 | 8.03 | 7.75 | 7.95 | -0.50% | |
| 8.29 | 8.35 | 7.98 | 7.99 | -6.44% | |
| 8.95 | 9.01 | 8.45 | 8.54 | -2.84% | |
| 9.06 | 9.36 | 8.77 | 8.79 | +0.46% | |
| 9.25 | 9.25 | 8.61 | 8.75 | -6.22% | |
| 8.98 | 9.58 | 8.94 | 9.33 | +5.78% | |
| 8.59 | 9.15 | 8.59 | 8.82 | +4.75% | |
| 9.56 | 9.76 | 8.36 | 8.42 | -16.80% | |
| 10.00 | 10.39 | 9.83 | 10.12 | -3.44% | |
| 10.00 | 10.54 | 9.94 | 10.48 | +4.80% | |
| 10.30 | 10.43 | 9.76 | 10.00 | -3.19% | |
| 10.05 | 10.39 | 10.02 | 10.33 | +3.40% | |
| 9.73 | 10.21 | 9.70 | 9.99 | +3.42% | |
| 9.90 | 9.96 | 9.63 | 9.66 | -1.33% | |
| 9.82 | 10.04 | 9.62 | 9.79 | -3.45% | |
| 10.26 | 10.59 | 10.00 | 10.14 | +0.20% | |
| 9.61 | 10.21 | 9.40 | 10.12 | +7.20% | |
| 9.68 | 9.82 | 9.18 | 9.44 | -2.98% | |
| 9.79 | 9.95 | 9.39 | 9.73 | +1.35% | |
| 9.41 | 9.64 | 9.12 | 9.60 | +2.89% | |
| 9.12 | 9.38 | 9.02 | 9.33 | +2.30% | |
| 9.45 | 9.56 | 8.89 | 9.12 | -4.80% | |
| 9.35 | 9.70 | 9.27 | 9.58 | +3.23% | |
| 9.29 | 9.36 | 9.05 | 9.28 | 0.00% | |
| 9.56 | 9.68 | 9.21 | 9.28 | -2.42% | |
| 9.28 | 9.55 | 9.10 | 9.51 | +4.74% | |
| 9.00 | 9.35 | 8.88 | 9.08 | +2.02% | |
| 8.85 | 9.10 | 8.63 | 8.90 | -2.41% | |
| 9.31 | 9.31 | 8.45 | 9.12 | -2.25% | |
| 9.21 | 9.38 | 9.07 | 9.33 | +0.97% | |
| 9.32 | 9.47 | 9.01 | 9.24 | +0.65% | |
| 9.26 | 9.50 | 8.91 | 9.18 | -2.13% | |
| 9.75 | 9.92 | 9.11 | 9.38 | -3.99% | |
| 9.47 | 9.94 | 9.42 | 9.77 | +6.31% | |
| 9.30 | 9.53 | 9.04 | 9.19 | +0.77% | |
| 9.05 | 9.31 | 8.97 | 9.12 | +1.22% | |
| 8.75 | 9.29 | 8.74 | 9.01 | +0.90% | |
| 8.69 | 9.09 | 8.59 | 8.93 | +5.56% | |
| 7.20 | 8.57 | 7.19 | 8.46 | +15.10% | |
| 7.09 | 7.57 | 7.02 | 7.35 | +4.85% | |
| 7.39 | 7.48 | 6.84 | 7.01 | -4.88% | |
| 7.38 | 7.58 | 6.99 | 7.37 | -2.90% | |
| 7.78 | 7.92 | 7.53 | 7.59 | -3.19% | |
| 6.80 | 7.85 | 6.80 | 7.84 | +17.37% | |
| 7.11 | 7.17 | 6.67 | 6.68 | -4.30% | |
| 6.92 | 7.31 | 6.64 | 6.98 | +2.80% | |
| 6.65 | 6.83 | 6.49 | 6.79 | +0.44% | |
| 6.77 | 6.81 | 6.49 | 6.76 | -0.73% | |
| 6.79 | 7.07 | 6.71 | 6.81 | -0.73% | |
| 6.31 | 6.95 | 6.18 | 6.86 | +4.89% | |
| 7.16 | 7.16 | 6.35 | 6.54 | -10.16% | |
| 7.30 | 7.84 | 7.15 | 7.28 | -1.22% | |
| 7.15 | 7.42 | 6.92 | 7.37 | +6.04% | |
| 7.00 | 7.19 | 6.59 | 6.95 | -5.95% | |
| 7.20 | 7.49 | 6.96 | 7.39 | -1.20% | |
| 6.97 | 7.51 | 6.93 | 7.48 | +4.47% | |
| 7.16 | 7.22 | 6.92 | 7.16 | -0.56% | |
| 7.38 | 7.40 | 6.97 | 7.20 | +0.56% | |
| 7.03 | 7.36 | 6.96 | 7.16 | +3.77% | |
| 6.64 | 6.99 | 6.50 | 6.90 | +0.73% | |
| 6.71 | 7.07 | 6.50 | 6.85 | -1.44% | |
| 8.41 | 8.64 | 6.64 | 6.95 | -10.32% | |
| 7.64 | 8.02 | 7.60 | 7.75 | +1.97% | |
| 7.72 | 7.97 | 7.45 | 7.60 | -3.18% | |
| 7.85 | 8.08 | 7.64 | 7.85 | -0.13% | |
| 8.49 | 8.80 | 7.76 | 7.86 | -6.54% | |
| 7.89 | 8.45 | 7.89 | 8.41 | +7.00% | |
| 7.57 | 8.11 | 7.52 | 7.86 | +5.08% | |
| 7.46 | 7.71 | 7.27 | 7.48 | +0.27% | |
| 7.00 | 7.59 | 7.00 | 7.46 | +7.96% | |
| 7.21 | 7.33 | 6.86 | 6.91 | -7.25% | |
| 7.03 | 7.55 | 6.95 | 7.45 | +7.04% | |
| 6.58 | 7.01 | 6.43 | 6.96 | +9.43% | |
| 6.03 | 6.48 | 5.97 | 6.36 | +4.95% | |
| 6.45 | 6.55 | 6.02 | 6.06 | -8.87% | |
| 6.59 | 6.67 | 6.13 | 6.65 | +1.84% | |
| 6.60 | 6.69 | 6.35 | 6.53 | +0.62% | |
| 6.65 | 6.71 | 6.46 | 6.49 | -0.76% | |
| 6.54 | 6.96 | 6.29 | 6.54 | +3.97% | |
| 6.44 | 6.53 | 6.27 | 6.29 | -2.78% | |
| 6.31 | 6.61 | 6.30 | 6.47 | +4.86% | |
| 5.85 | 6.20 | 5.76 | 6.17 | +11.37% | |
| 5.46 | 5.58 | 5.39 | 5.54 | -3.15% | |
| 5.75 | 5.88 | 5.67 | 5.72 | -2.22% | |
| 5.72 | 5.90 | 5.57 | 5.85 | +2.27% | |
| 5.51 | 5.78 | 5.44 | 5.72 | +3.06% | |
| 5.67 | 5.74 | 5.47 | 5.55 | -2.12% | |
| 5.63 | 5.84 | 5.50 | 5.67 | +0.71% | |
| 5.39 | 5.74 | 5.22 | 5.63 | +6.03% | |
| 5.00 | 5.53 | 4.85 | 5.31 | +4.53% | |
| 5.02 | 5.25 | 4.81 | 5.08 | +1.60% | |
| 4.80 | 5.01 | 4.63 | 5.00 | +8.46% | |
| 4.36 | 4.81 | 4.34 | 4.61 | +7.96% | |
| 4.32 | 4.43 | 4.24 | 4.27 | +2.40% | |
| 4.18 | 4.25 | 4.15 | 4.17 | -0.24% | |
| 4.20 | 4.30 | 4.15 | 4.18 | -0.24% | |
| 4.19 | 4.21 | 4.08 | 4.19 | -2.33% | |
| 4.25 | 4.31 | 4.22 | 4.29 | -0.46% | |
| 4.22 | 4.36 | 4.22 | 4.31 | +1.89% | |
| 4.33 | 4.41 | 4.23 | 4.23 | -3.20% | |
| 4.37 | 4.57 | 4.32 | 4.37 | +0.23% | |
| 4.42 | 4.53 | 4.27 | 4.36 | -2.24% | |
| 4.56 | 4.61 | 4.41 | 4.46 | +0.90% | |
| 4.43 | 4.54 | 4.37 | 4.42 | +0.23% | |
| 4.45 | 4.53 | 4.29 | 4.41 | -0.45% | |
| 4.67 | 4.68 | 4.32 | 4.43 | -5.14% | |
| 4.80 | 4.89 | 4.65 | 4.67 | -1.48% | |
| 4.50 | 4.88 | 4.45 | 4.74 | +4.87% | |
| 4.82 | 4.85 | 4.27 | 4.52 | -4.03% | |
| 4.65 | 5.25 | 4.30 | 4.71 | +25.60% | |
| 3.92 | 3.98 | 3.73 | 3.75 | -2.34% | |
| 3.88 | 4.04 | 3.82 | 3.84 | +0.26% | |
| 3.94 | 3.97 | 3.77 | 3.83 | -2.79% | |
| 3.85 | 4.01 | 3.84 | 3.94 | +2.34% | |
| 3.96 | 3.96 | 3.82 | 3.85 | -1.03% | |
| 4.05 | 4.11 | 3.88 | 3.89 | -6.04% | |
| 3.99 | 4.14 | 3.99 | 4.14 | +4.28% | |
| 3.83 | 4.01 | 3.76 | 3.97 | +1.79% | |
| 3.46 | 3.94 | 3.40 | 3.90 | +15.04% | |
| 3.22 | 3.42 | 3.17 | 3.39 | +7.62% | |
| 2.91 | 3.18 | 2.91 | 3.15 | +9.38% | |
| 3.02 | 3.10 | 2.87 | 2.88 | -3.03% | |
| 3.09 | 3.18 | 2.96 | 2.97 | -3.57% | |
| 3.10 | 3.13 | 2.97 | 3.08 | -1.28% | |
| 3.32 | 3.35 | 3.12 | 3.12 | -7.42% | |
| 3.35 | 3.42 | 3.32 | 3.37 | -2.88% | |
| 3.56 | 3.65 | 3.45 | 3.47 | -3.61% | |
| 3.58 | 3.74 | 3.56 | 3.60 | +3.45% | |
| 3.63 | 3.74 | 3.44 | 3.48 | -3.60% | |
| 3.43 | 3.75 | 3.31 | 3.61 | +5.56% | |
| 3.14 | 3.45 | 3.09 | 3.42 | +7.89% | |
| 3.00 | 3.36 | 2.86 | 3.17 | -0.63% | |
| 3.20 | 3.29 | 3.13 | 3.19 | 0.00% | |
| 3.21 | 3.29 | 3.15 | 3.19 | -3.63% | |
| 3.48 | 3.55 | 3.29 | 3.31 | -5.43% | |
| 3.65 | 3.69 | 3.50 | 3.50 | -2.51% | |
| 3.55 | 3.72 | 3.51 | 3.59 | -1.37% | |
| 3.62 | 3.73 | 3.56 | 3.64 | -1.89% | |
| 3.77 | 3.80 | 3.70 | 3.71 | -2.37% | |
| 3.89 | 3.91 | 3.68 | 3.80 | -0.78% | |
| 3.80 | 3.90 | 3.76 | 3.83 | +2.68% | |
| 3.62 | 3.80 | 3.62 | 3.73 | +5.67% | |
| 3.66 | 3.69 | 3.48 | 3.53 | -4.59% | |
| 3.65 | 3.75 | 3.62 | 3.70 | +0.82% | |
| 3.57 | 3.70 | 3.53 | 3.67 | +4.56% | |
| 3.66 | 3.75 | 3.48 | 3.51 | -4.62% | |
| 3.89 | 3.90 | 3.50 | 3.68 | -5.88% | |
| 4.18 | 4.29 | 3.87 | 3.91 | -3.46% | |
| 3.68 | 4.08 | 3.51 | 4.05 | +11.57% | |
| 3.49 | 3.70 | 3.38 | 3.63 | +9.67% | |
| 3.54 | 3.63 | 3.30 | 3.31 | -5.43% | |
| 3.70 | 3.75 | 3.50 | 3.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TROX chart for longer ranges.