Tronox Holdings plc Ordinary Shares (UK)のデータ

Tronox Holdings plc Ordinary Shares (UK)の基本情報

名前 Tronox Holdings plc Ordinary Shares (UK)
ティッカー TROX
国 United States
上場年 nan
セクター Basic Industries

Tronox Holdings plc Ordinary Shares (UK)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.11 18.53 18.78 18.93 841600.0 18.93
2021-02-12 18.91 18.43 18.65 18.58 618400.0 18.58
2021-02-11 18.77 18.04 18.46 18.7 642300.0 18.7
2021-02-10 18.8 18.23 18.74 18.38 499000.0 18.38
2021-02-09 18.7 18.01 18.5 18.54 1109400.0 18.54
2021-02-08 18.87 18.36 18.54 18.61 1080600.0 18.61
2021-02-05 18.39 17.79 18.0 18.35 867100.0 18.35
2021-02-04 18.1 17.4 17.42 17.93 885500.0 17.93
2021-02-03 17.59 16.97 17.23 17.41 1099600.0 17.41
2021-02-02 17.66 16.62 17.66 17.27 1204400.0 17.27
2021-02-01 16.95 15.5 15.71 16.86 1122000.0 16.86
2021-01-29 16.48 15.23 16.42 15.35 1688800.0 15.35
2021-01-28 16.62 15.92 16.13 16.54 1488400.0 16.54
2021-01-27 16.18 15.16 15.77 15.82 1579500.0 15.82
2021-01-26 16.86 16.22 16.73 16.42 1352400.0 16.42
2021-01-25 17.3 16.13 16.89 16.54 1460700.0 16.54
2021-01-22 17.05 16.11 16.11 17.04 1269500.0 17.04
2021-01-21 17.19 16.21 16.81 16.51 1039900.0 16.51
2021-01-20 17.23 16.56 16.76 16.8 1246900.0 16.8
2021-01-19 16.94 15.51 15.56 16.34 1731700.0 16.34
2021-01-15 14.99 14.37 14.71 14.66 1737600.0 14.66
2021-01-14 15.59 15.02 15.28 15.05 793100.0 15.05
2021-01-13 15.57 14.8 15.53 15.13 635400.0 15.13
2021-01-12 15.61 14.58 14.91 15.57 805800.0 15.57
2021-01-11 15.0 14.39 14.51 14.81 682800.0 14.81
2021-01-08 15.34 14.03 15.27 14.69 998600.0 14.69
2021-01-07 16.0 14.79 15.73 15.04 812500.0 15.04
2021-01-06 15.87 15.16 15.18 15.54 1035400.0 15.54
2021-01-05 15.02 14.26 14.38 14.83 532200.0 14.83
2021-01-04 15.19 13.85 14.88 14.36 1044600.0 14.36
2020-12-31 14.9 14.49 14.63 14.62 503400.0 14.62
2020-12-30 14.86 14.01 14.1 14.69 590000.0 14.69
2020-12-29 14.59 13.77 14.43 13.98 727500.0 13.98
2020-12-28 15.09 14.38 14.7 14.38 741100.0 14.38
2020-12-24 14.65 14.3 14.4 14.55 200800.0 14.55
2020-12-23 14.64 14.31 14.57 14.32 700400.0 14.32
2020-12-22 14.58 14.17 14.21 14.39 489500.0 14.39
2020-12-21 14.35 13.53 13.61 14.3 834900.0 14.3
2020-12-18 14.66 13.88 14.49 14.02 1610800.0 14.02
2020-12-17 14.63 13.9 13.97 14.36 1439800.0 14.36
2020-12-16 13.95 13.42 13.43 13.87 1065200.0 13.87
2020-12-15 13.47 12.78 13.23 13.31 1203700.0 13.31
2020-12-14 13.84 12.97 13.78 12.97 957500.0 12.97
2020-12-11 13.63 13.26 13.39 13.36 1463300.0 13.36
2020-12-10 14.12 13.53 13.96 13.58 781200.0 13.58
2020-12-09 14.47 13.91 14.41 14.09 1014500.0 14.09
2020-12-08 14.81 14.2 14.51 14.24 964000.0 14.24
2020-12-07 14.75 14.14 14.2 14.62 968100.0 14.62
2020-12-04 14.58 14.1 14.3 14.23 1227900.0 14.23
2020-12-03 14.3 13.6 13.84 14.19 1238500.0 14.19
2020-12-02 13.98 13.12 13.13 13.84 1615700.0 13.84
2020-12-01 13.33 12.74 12.99 13.31 927100.0 13.31
2020-11-30 12.83 12.44 12.5 12.65 730100.0 12.65
2020-11-27 12.84 11.93 12.56 12.57 415700.0 12.57
2020-11-25 12.89 12.41 12.84 12.64 650500.0 12.64
2020-11-24 13.01 12.57 12.67 12.82 1146000.0 12.82
2020-11-23 12.6 12.1 12.1 12.37 934800.0 12.37
2020-11-20 11.98 11.79 11.87 11.98 519500.0 11.98
2020-11-19 12.02 11.6 11.73 11.98 415300.0 11.98
2020-11-18 12.09 11.68 11.74 11.82 826200.0 11.82
2020-11-17 11.6 11.4 11.51 11.58 1643100.0 11.58
2020-11-16 11.92 11.42 11.45 11.7 921300.0 11.7
2020-11-13 11.38 11.15 11.23 11.19 728500.0 11.19
2020-11-12 11.65 10.95 11.53 11.11 673800.0 11.04
2020-11-11 12.23 11.53 12.05 11.65 1372400.0 11.58
2020-11-10 12.14 11.48 11.85 12.1 1769000.0 12.02
2020-11-09 13.37 11.68 12.67 11.7 2784500.0 11.63
2020-11-06 11.89 11.65 11.73 11.7 1131700.0 11.63
2020-11-05 12.01 11.21 11.21 11.7 934300.0 11.63
2020-11-04 11.32 10.57 11.0 11.08 1811600.0 11.01
2020-11-03 11.5 10.74 10.9 11.27 1885700.0 11.2
2020-11-02 10.68 9.99 10.0 10.68 1195200.0 10.61
2020-10-30 9.9 9.41 9.57 9.77 1259900.0 9.71
2020-10-29 9.78 8.51 8.65 9.65 1278500.0 9.59
2020-10-28 8.93 8.29 8.86 8.39 1271300.0 8.34
2020-10-27 9.25 9.06 9.13 9.12 390300.0 9.06
2020-10-26 9.59 9.14 9.5 9.15 791400.0 9.09
2020-10-23 9.89 9.32 9.32 9.71 786400.0 9.65
2020-10-22 9.6 9.09 9.52 9.18 597400.0 9.12
2020-10-21 9.63 9.42 9.5 9.5 820800.0 9.44
2020-10-20 9.75 9.48 9.55 9.51 400800.0 9.45
2020-10-19 9.88 9.37 9.47 9.38 536500.0 9.32
2020-10-16 9.62 9.3 9.37 9.37 697300.0 9.31
2020-10-15 9.47 8.7 8.87 9.37 707500.0 9.31
2020-10-14 9.3 8.91 8.96 9.11 562100.0 9.05
2020-10-13 9.13 8.84 9.05 8.84 408100.0 8.78
2020-10-12 9.25 8.99 9.05 9.16 428500.0 9.1
2020-10-09 9.4 9.02 9.28 9.06 585300.0 9.0
2020-10-08 9.24 9.0 9.07 9.17 1068600.0 9.11
2020-10-07 9.01 8.54 8.63 8.93 1135400.0 8.87
2020-10-06 8.68 8.36 8.6 8.39 809700.0 8.34
2020-10-05 8.51 8.35 8.4 8.43 732400.0 8.38
2020-10-02 8.31 7.7 7.7 8.25 876100.0 8.2
2020-10-01 8.0 7.67 7.93 7.91 777100.0 7.86
2020-09-30 8.09 7.77 7.77 7.87 754800.0 7.82
2020-09-29 8.11 7.73 7.88 7.81 497900.0 7.76
2020-09-28 8.19 7.87 7.97 7.94 2207000.0 7.89
2020-09-25 7.91 7.61 7.63 7.75 518400.0 7.7
2020-09-24 7.96 7.66 7.84 7.73 1154000.0 7.68
2020-09-23 8.35 7.8 8.23 7.83 855900.0 7.78
2020-09-22 8.84 8.22 8.84 8.26 1372000.0 8.21
2020-09-21 9.1 8.27 9.1 8.71 1295800.0 8.66
2020-09-18 9.89 9.26 9.77 9.35 2104900.0 9.29
2020-09-17 9.77 9.07 9.22 9.71 1289600.0 9.65
2020-09-16 9.79 9.4 9.55 9.44 766600.0 9.38
2020-09-15 9.69 9.39 9.5 9.56 470300.0 9.5
2020-09-14 9.5 8.97 9.36 9.41 1172800.0 9.35
2020-09-11 9.5 9.17 9.41 9.24 771100.0 9.18
2020-09-10 9.47 9.17 9.3 9.3 666100.0 9.24
2020-09-09 9.39 9.13 9.28 9.28 783600.0 9.22
2020-09-08 9.39 8.94 9.1 9.18 744500.0 9.12
2020-09-04 9.4 8.8 9.04 9.27 610700.0 9.21
2020-09-03 9.51 8.56 9.51 8.88 1473800.0 8.82
2020-09-02 9.53 9.28 9.44 9.52 1057200.0 9.46
2020-09-01 9.49 8.82 8.9 9.48 1305000.0 9.42
2020-08-31 9.27 8.96 9.27 8.96 781700.0 8.9
2020-08-28 9.26 8.8 8.94 9.23 978200.0 9.17
2020-08-27 8.96 8.59 8.94 8.85 1082100.0 8.79
2020-08-26 8.91 8.65 8.76 8.83 1323500.0 8.77
2020-08-25 8.93 8.59 8.87 8.77 1007100.0 8.71
2020-08-24 8.8 8.57 8.64 8.78 964400.0 8.72
2020-08-21 8.63 8.42 8.57 8.51 1528200.0 8.46
2020-08-20 8.77 8.35 8.41 8.7 613800.0 8.65
2020-08-19 8.81 8.47 8.61 8.6 526300.0 8.55
2020-08-18 8.97 8.58 8.86 8.61 488300.0 8.56
2020-08-17 9.47 8.94 9.25 8.96 779600.0 8.9
2020-08-14 9.27 9.03 9.08 9.18 699600.0 9.05
2020-08-13 9.38 9.08 9.36 9.16 694600.0 9.03
2020-08-12 9.53 9.27 9.5 9.4 683400.0 9.27
2020-08-11 9.68 9.12 9.41 9.22 2095800.0 9.09
2020-08-10 9.26 8.96 9.05 9.21 1980000.0 9.08
2020-08-07 8.97 8.54 8.54 8.97 1601600.0 8.85
2020-08-06 8.95 8.6 8.79 8.66 946600.0 8.54
2020-08-05 8.99 8.27 8.34 8.81 2866700.0 8.69
2020-08-04 8.2 7.64 7.73 8.2 2057200.0 8.09
2020-08-03 7.93 7.57 7.69 7.71 951600.0 7.6
2020-07-31 8.16 7.51 7.51 7.62 2480800.0 7.51
2020-07-30 7.96 7.4 7.82 7.6 2424700.0 7.49
2020-07-29 8.4 7.81 7.82 8.3 1383600.0 8.18
2020-07-28 8.15 7.75 8.06 7.79 713500.0 7.68
2020-07-27 8.07 7.51 7.57 8.05 827900.0 7.94
2020-07-24 7.82 7.53 7.66 7.6 740500.0 7.49
2020-07-23 7.7 7.43 7.47 7.66 828900.0 7.55
2020-07-22 7.57 7.3 7.55 7.55 975100.0 7.45
2020-07-21 7.79 7.16 7.18 7.66 1522300.0 7.55
2020-07-20 7.38 7.01 7.26 7.02 959100.0 6.92
2020-07-17 7.48 7.26 7.32 7.36 628600.0 7.26
2020-07-16 7.45 7.19 7.34 7.3 638400.0 7.2
2020-07-15 7.55 7.18 7.42 7.4 1494400.0 7.3
2020-07-14 7.2 6.74 6.82 7.16 775900.0 7.06
2020-07-13 7.2 6.84 7.16 6.87 1006800.0 6.77
2020-07-10 7.07 6.66 6.74 6.99 964100.0 6.89
2020-07-09 7.35 6.6 7.34 6.76 1535500.0 6.67
2020-07-08 7.57 7.25 7.51 7.42 1336300.0 7.32
2020-07-07 7.55 7.36 7.41 7.5 1414900.0 7.4
2020-07-06 7.63 7.31 7.5 7.57 1266100.0 7.46
2020-07-02 7.51 6.99 7.1 7.33 966600.0 7.23
2020-07-01 7.29 6.69 7.17 6.85 1393000.0 6.75
2020-06-30 7.25 6.92 6.92 7.22 850700.0 7.12
2020-06-29 7.19 6.61 6.64 7.03 1007300.0 6.93
2020-06-26 6.95 6.5 6.94 6.56 2139300.0 6.47
2020-06-25 7.09 6.59 6.75 7.08 911400.0 6.98
2020-06-24 7.24 6.76 7.21 6.84 1122600.0 6.75
2020-06-23 7.87 7.25 7.87 7.26 929300.0 7.16
2020-06-22 7.71 7.23 7.28 7.63 1130400.0 7.52
2020-06-19 7.69 7.17 7.46 7.37 1512500.0 7.27
2020-06-18 7.75 7.24 7.47 7.25 1187400.0 7.15
2020-06-17 7.93 7.56 7.76 7.62 1028900.0 7.51
2020-06-16 8.04 7.54 7.95 7.79 1255200.0 7.68
2020-06-15 7.55 6.6 6.71 7.43 1486600.0 7.33
2020-06-12 7.38 6.93 7.22 7.14 1368400.0 7.04
2020-06-11 7.54 6.73 7.33 6.75 1258800.0 6.66
2020-06-10 8.54 7.95 8.48 7.97 1027800.0 7.86
2020-06-09 8.74 8.4 8.51 8.56 1035900.0 8.44
2020-06-08 9.01 8.61 8.73 8.81 1273000.0 8.69
2020-06-05 9.03 8.41 8.55 8.46 1736200.0 8.34
2020-06-04 7.93 7.16 7.16 7.88 1259100.0 7.77
2020-06-03 7.36 7.15 7.24 7.28 1094900.0 7.18
2020-06-02 7.27 7.01 7.15 7.05 967800.0 6.95
2020-06-01 7.25 6.61 6.68 7.01 1383500.0 6.91
2020-05-29 7.0 6.58 6.96 6.64 2328500.0 6.55
2020-05-28 7.47 7.0 7.45 7.1 2847000.0 7.0
2020-05-27 7.4 6.82 6.88 7.38 3401500.0 7.28
2020-05-26 6.84 6.43 6.57 6.69 2686400.0 6.6
2020-05-22 6.56 6.15 6.49 6.25 1084000.0 6.16
2020-05-21 6.71 6.43 6.65 6.5 2727700.0 6.41
2020-05-20 6.85 6.45 6.59 6.63 3952700.0 6.54
2020-05-19 6.74 6.21 6.57 6.41 2640300.0 6.32
2020-05-18 6.71 6.14 6.15 6.56 4972000.0 6.47
2020-05-15 6.28 5.68 6.22 5.74 1491500.0 5.66
2020-05-14 6.62 5.96 6.02 6.33 2291600.0 6.17
2020-05-13 6.83 5.97 6.83 6.25 1761400.0 6.1
2020-05-12 7.13 6.85 7.04 6.85 2126800.0 6.68
2020-05-11 7.13 6.62 6.91 7.05 1849000.0 6.88
2020-05-08 7.13 6.33 6.4 7.07 1505300.0 6.89
2020-05-07 7.34 6.2 7.05 6.24 2177300.0 6.09
2020-05-06 7.03 6.59 6.77 6.89 3329800.0 6.72
2020-05-05 6.95 6.5 6.52 6.81 1312600.0 6.64
2020-05-04 6.4 5.99 6.19 6.37 850800.0 6.21
2020-05-01 6.65 6.22 6.65 6.46 1395600.0 6.3
2020-04-30 7.3 6.82 7.3 6.82 1516100.0 6.65
2020-04-29 7.49 6.88 7.14 7.4 1387500.0 7.22
2020-04-28 7.03 6.69 6.9 6.78 1254300.0 6.61
2020-04-27 6.72 6.14 6.23 6.6 1044300.0 6.44
2020-04-24 6.28 5.94 6.1 6.27 983300.0 6.11
2020-04-23 6.25 5.92 6.15 6.02 1618700.0 5.87
2020-04-22 6.49 5.99 6.3 6.1 1499100.0 5.95
2020-04-21 6.28 5.63 5.68 6.11 3724300.0 5.96
2020-04-20 6.14 5.61 6.14 5.89 3233000.0 5.74
2020-04-17 6.53 5.46 5.46 6.37 6147200.0 6.21
2020-04-16 5.39 4.81 5.35 4.96 999900.0 4.84
2020-04-15 5.64 5.26 5.48 5.45 918900.0 5.31
2020-04-14 6.14 5.71 6.08 5.87 1394500.0 5.72
2020-04-13 5.86 5.39 5.73 5.82 991000.0 5.68
2020-04-09 5.94 5.5 5.59 5.74 1362500.0 5.6
2020-04-08 5.4 4.71 4.81 5.34 1537000.0 5.21
2020-04-07 5.27 4.66 4.99 4.77 1723500.0 4.65
2020-04-06 4.97 4.53 4.53 4.84 1963900.0 4.72
2020-04-03 4.39 3.97 4.15 4.28 2280000.0 4.17
2020-04-02 4.6 4.04 4.07 4.13 2159400.0 4.03
2020-04-01 4.99 4.01 4.98 4.03 2649700.0 3.93
2020-03-31 5.7 4.96 5.61 4.98 3645000.0 4.86
2020-03-30 5.87 5.27 5.27 5.64 3112100.0 5.5
2020-03-27 5.79 5.33 5.79 5.33 1052100.0 5.2
2020-03-26 6.36 5.63 5.87 6.15 3165200.0 6.0
2020-03-25 5.84 4.76 4.81 5.57 1631900.0 5.43
2020-03-24 5.12 4.56 5.11 5.05 1786800.0 4.92
2020-03-23 4.98 4.49 4.83 4.66 1333300.0 4.54
2020-03-20 5.21 4.61 5.11 4.86 2256800.0 4.74
2020-03-19 5.3 4.73 5.01 5.13 1641400.0 5.0
2020-03-18 5.35 4.59 5.27 4.79 2325500.0 4.67
2020-03-17 6.15 4.84 5.25 5.93 1438000.0 5.78
2020-03-16 5.79 4.29 4.29 5.1 1532600.0 4.97
2020-03-13 5.53 4.7 5.38 5.36 1588900.0 5.23
2020-03-12 5.71 4.93 5.71 4.99 1627700.0 4.87
2020-03-11 6.31 5.76 6.2 5.84 1342600.0 5.7
2020-03-10 6.53 5.8 6.06 6.52 1708200.0 6.36
2020-03-09 6.55 5.72 6.4 5.74 2128900.0 5.6
2020-03-06 7.25 6.85 7.01 6.99 2398200.0 6.82
2020-03-05 7.56 7.24 7.33 7.5 1500600.0 7.25
2020-03-04 7.66 7.16 7.45 7.64 999100.0 7.38
2020-03-03 7.82 7.09 7.53 7.2 2116700.0 6.96
2020-03-02 7.44 6.85 7.41 7.35 2159500.0 7.1
2020-02-28 7.36 6.72 7.05 7.34 3218500.0 7.09
2020-02-27 7.68 7.1 7.32 7.15 2237900.0 6.91
2020-02-26 8.55 7.69 7.92 7.75 2401800.0 7.49
2020-02-25 8.91 7.5 8.88 7.57 1774100.0 7.31
2020-02-24 9.06 8.64 8.89 8.81 1349100.0 8.51
2020-02-21 9.97 9.63 9.79 9.7 1645000.0 9.37
2020-02-20 10.06 9.63 9.65 9.81 866300.0 9.48
2020-02-19 9.94 9.43 9.43 9.72 1516800.0 9.39
2020-02-18 9.42 9.03 9.16 9.4 896400.0 9.08