Truworths International Limited (JSE:TRU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,504.00
-26.00 (-0.47%)
Sep 29, 2025, 5:02 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5,584.00 | 5,615.00 | 5,487.00 | 5,504.00 | 5,505.00 | -0.43% | 1,686,116 |
| Sep 26, 2025 | 5,560.00 | 5,680.00 | 5,511.00 | 5,528.00 | 5,528.00 | -0.54% | 1,262,812 |
| Sep 25, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,558.00 | 5,558.00 | -2.58% | 1,139,130 |
| Sep 23, 2025 | 5,824.00 | 5,824.00 | 5,662.00 | 5,705.00 | 5,705.00 | 0.51% | 1,648,090 |
| Sep 22, 2025 | 5,788.00 | 5,788.00 | 5,676.00 | 5,676.00 | 5,676.00 | -2.56% | 1,155,377 |
| Sep 19, 2025 | 5,859.00 | 5,886.00 | 5,764.00 | 5,825.00 | 5,825.00 | 0.05% | 5,377,413 |
| Sep 18, 2025 | 5,800.00 | 5,899.00 | 5,711.00 | 5,822.00 | 5,822.00 | 1.02% | 2,934,520 |
| Sep 17, 2025 | 5,744.00 | 5,783.00 | 5,678.00 | 5,763.00 | 5,763.00 | -1.45% | 2,256,077 |
| Sep 16, 2025 | 5,948.00 | 5,948.00 | 5,709.00 | 5,848.00 | 5,678.00 | 0.29% | 2,307,950 |
| Sep 15, 2025 | 5,900.00 | 5,931.00 | 5,814.00 | 5,831.00 | 5,661.49 | -0.68% | 1,284,576 |
| Sep 12, 2025 | 5,901.00 | 5,960.00 | 5,837.00 | 5,871.00 | 5,700.33 | -0.09% | 2,129,426 |
| Sep 11, 2025 | 5,700.00 | 5,878.00 | 5,700.00 | 5,876.00 | 5,705.19 | 1.61% | 1,254,503 |
| Sep 10, 2025 | 5,710.00 | 5,827.00 | 5,685.00 | 5,783.00 | 5,614.89 | 1.24% | 2,527,873 |
| Sep 9, 2025 | 5,789.00 | 5,849.00 | 5,629.00 | 5,712.00 | 5,545.95 | -1.19% | 2,717,554 |
| Sep 8, 2025 | 5,652.00 | 5,815.00 | 5,652.00 | 5,781.00 | 5,612.95 | 0.98% | 5,955,837 |
| Sep 5, 2025 | 5,578.00 | 5,820.00 | 5,578.00 | 5,725.00 | 5,558.58 | 1.58% | 2,615,756 |
| Sep 4, 2025 | 5,570.00 | 5,680.00 | 5,570.00 | 5,636.00 | 5,472.16 | 1.42% | 6,764,562 |
| Sep 3, 2025 | 5,550.00 | 5,698.00 | 5,463.00 | 5,557.00 | 5,395.46 | -0.09% | 2,874,647 |
| Sep 2, 2025 | 5,803.00 | 5,846.00 | 5,502.00 | 5,562.00 | 5,400.31 | -4.15% | 5,542,338 |
| Sep 1, 2025 | 5,994.00 | 6,100.00 | 5,800.00 | 5,803.00 | 5,634.31 | -3.62% | 2,405,252 |
| Aug 29, 2025 | 6,120.00 | 6,120.00 | 5,824.00 | 6,021.00 | 5,845.97 | -0.13% | 5,056,270 |
| Aug 28, 2025 | 6,480.00 | 6,536.00 | 6,013.00 | 6,029.00 | 5,853.74 | -6.83% | 4,995,118 |
| Aug 27, 2025 | 6,400.00 | 6,568.00 | 6,391.00 | 6,471.00 | 6,282.89 | 1.13% | 1,422,271 |
| Aug 26, 2025 | 6,450.00 | 6,497.00 | 6,399.00 | 6,399.00 | 6,212.98 | -1.98% | 2,919,334 |
| Aug 25, 2025 | 6,655.00 | 6,687.00 | 6,490.00 | 6,528.00 | 6,338.23 | -1.58% | 1,131,182 |
| Aug 22, 2025 | 6,515.00 | 6,633.00 | 6,515.00 | 6,633.00 | 6,440.18 | 1.21% | 1,322,443 |
| Aug 21, 2025 | 6,529.00 | 6,589.00 | 6,509.00 | 6,554.00 | 6,363.48 | -0.12% | 832,329 |
| Aug 20, 2025 | 6,585.00 | 6,623.00 | 6,499.00 | 6,562.00 | 6,371.24 | -0.65% | 3,966,176 |
| Aug 19, 2025 | 6,500.00 | 6,648.00 | 6,500.00 | 6,605.00 | 6,412.99 | 1.18% | 3,260,025 |
| Aug 18, 2025 | 6,500.00 | 6,555.00 | 6,481.00 | 6,528.00 | 6,338.23 | -0.05% | 1,480,355 |
| Aug 15, 2025 | 6,634.00 | 6,637.00 | 6,469.00 | 6,531.00 | 6,341.15 | -1.30% | 4,532,191 |
| Aug 14, 2025 | 6,615.00 | 6,646.00 | 6,257.00 | 6,617.00 | 6,424.65 | -4.64% | 13,465,584 |
| Aug 13, 2025 | 6,930.00 | 6,971.00 | 6,853.00 | 6,939.00 | 6,737.28 | 1.28% | 2,053,917 |
| Aug 12, 2025 | 6,700.00 | 6,857.00 | 6,700.00 | 6,851.00 | 6,651.84 | 1.38% | 2,075,424 |
| Aug 11, 2025 | 6,899.00 | 6,899.00 | 6,715.00 | 6,758.00 | 6,561.55 | -0.21% | 2,452,059 |
| Aug 8, 2025 | 6,821.00 | 6,852.00 | 6,617.00 | 6,772.00 | 6,575.14 | -0.12% | 1,370,371 |
| Aug 7, 2025 | 6,788.00 | 6,833.00 | 6,547.00 | 6,780.00 | 6,582.91 | -0.56% | 3,579,848 |
| Aug 6, 2025 | 6,795.00 | 6,863.00 | 6,763.00 | 6,818.00 | 6,619.80 | 0.25% | 3,350,480 |
| Aug 5, 2025 | 6,740.00 | 6,956.00 | 6,740.00 | 6,801.00 | 6,603.30 | -1.21% | 2,945,219 |
| Aug 4, 2025 | 7,011.00 | 7,051.00 | 6,800.00 | 6,884.00 | 6,683.88 | 0.03% | 2,300,011 |
| Aug 1, 2025 | 6,950.00 | 7,087.00 | 6,858.00 | 6,882.00 | 6,681.94 | -2.69% | 2,678,902 |
| Jul 31, 2025 | 7,151.00 | 7,209.00 | 7,056.00 | 7,072.00 | 6,866.42 | -0.63% | 1,725,901 |
| Jul 30, 2025 | 6,955.00 | 7,267.00 | 6,955.00 | 7,117.00 | 6,910.11 | 1.69% | 3,601,848 |
| Jul 29, 2025 | 6,850.00 | 7,077.00 | 6,850.00 | 6,999.00 | 6,795.54 | 1.24% | 1,412,731 |
| Jul 28, 2025 | 6,895.00 | 6,948.00 | 6,759.00 | 6,913.00 | 6,712.04 | 1.80% | 1,652,611 |
| Jul 25, 2025 | 6,872.00 | 6,909.00 | 6,672.00 | 6,791.00 | 6,593.59 | -2.16% | 1,874,481 |
| Jul 24, 2025 | 7,060.00 | 7,060.00 | 6,915.00 | 6,941.00 | 6,739.23 | - | 1,007,642 |
| Jul 23, 2025 | 6,996.00 | 7,135.00 | 6,882.00 | 6,941.00 | 6,739.23 | -0.59% | 1,681,641 |
| Jul 22, 2025 | 6,896.00 | 7,091.00 | 6,877.00 | 6,982.00 | 6,779.03 | 1.67% | 1,558,282 |
| Jul 21, 2025 | 7,033.00 | 7,143.00 | 6,772.00 | 6,867.00 | 6,667.38 | -2.55% | 1,886,455 |