Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,099.00
+89.00 (1.48%)
Jan 30, 2026, 10:35 AM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6,127.00 | 6,243.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.91% | 3,088,683 |
| Jan 28, 2026 | 5,837.00 | 6,181.00 | 5,837.00 | 6,127.00 | 6,127.00 | 3.76% | 3,303,775 |
| Jan 27, 2026 | 5,870.00 | 6,019.00 | 5,850.00 | 5,905.00 | 5,905.00 | -1.17% | 2,932,169 |
| Jan 26, 2026 | 6,042.00 | 6,055.00 | 5,850.00 | 5,975.00 | 5,975.00 | -1.01% | 4,226,602 |
| Jan 23, 2026 | 6,110.00 | 6,380.00 | 5,955.00 | 6,036.00 | 6,036.00 | -0.87% | 4,558,330 |
| Jan 22, 2026 | 5,911.00 | 6,090.00 | 5,832.00 | 6,089.00 | 6,089.00 | 5.25% | 8,503,448 |
| Jan 21, 2026 | 5,600.00 | 5,851.00 | 5,600.00 | 5,785.00 | 5,785.00 | 2.12% | 3,098,018 |
| Jan 20, 2026 | 5,644.00 | 5,718.00 | 5,595.00 | 5,665.00 | 5,665.00 | 0.18% | 3,922,040 |
| Jan 19, 2026 | 5,670.00 | 5,689.00 | 5,563.00 | 5,655.00 | 5,655.00 | - | 2,984,983 |
| Jan 16, 2026 | 5,610.00 | 5,691.00 | 5,588.00 | 5,655.00 | 5,655.00 | 0.23% | 3,151,153 |
| Jan 15, 2026 | 5,739.00 | 5,822.00 | 5,642.00 | 5,642.00 | 5,642.00 | -1.90% | 2,645,268 |
| Jan 14, 2026 | 5,697.00 | 5,827.00 | 5,600.00 | 5,751.00 | 5,751.00 | 0.38% | 7,375,423 |
| Jan 13, 2026 | 5,750.00 | 5,866.00 | 5,729.00 | 5,729.00 | 5,729.00 | -1.48% | 2,048,155 |
| Jan 12, 2026 | 5,800.00 | 5,902.00 | 5,747.00 | 5,815.00 | 5,815.00 | -1.31% | 1,381,972 |
| Jan 9, 2026 | 5,600.00 | 5,892.00 | 5,600.00 | 5,892.00 | 5,892.00 | 3.48% | 2,386,666 |
| Jan 8, 2026 | 5,850.00 | 5,859.00 | 5,687.00 | 5,694.00 | 5,694.00 | -2.58% | 1,846,379 |
| Jan 7, 2026 | 5,684.00 | 5,845.00 | 5,631.00 | 5,845.00 | 5,845.00 | 3.16% | 2,509,314 |
| Jan 6, 2026 | 5,659.00 | 5,694.00 | 5,607.00 | 5,666.00 | 5,666.00 | 0.48% | 1,263,216 |
| Jan 5, 2026 | 5,667.00 | 5,747.00 | 5,585.00 | 5,639.00 | 5,639.00 | -0.51% | 930,621 |
| Jan 2, 2026 | 5,693.00 | 5,704.00 | 5,603.00 | 5,668.00 | 5,668.00 | -0.44% | 720,800 |
| Dec 31, 2025 | 5,669.00 | 5,693.00 | 5,625.00 | 5,693.00 | 5,693.00 | 0.41% | 79,744 |
| Dec 30, 2025 | 5,739.00 | 5,761.00 | 5,658.00 | 5,670.00 | 5,670.00 | -0.74% | 705,459 |
| Dec 29, 2025 | 5,636.00 | 5,741.00 | 5,636.00 | 5,712.00 | 5,712.00 | 1.62% | 692,641 |
| Dec 24, 2025 | 5,664.00 | 5,664.00 | 5,600.00 | 5,621.00 | 5,621.00 | 0.38% | 192,030 |
| Dec 23, 2025 | 5,550.00 | 5,639.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.27% | 456,124 |
| Dec 22, 2025 | 5,800.00 | 5,800.00 | 5,557.00 | 5,615.00 | 5,615.00 | 0.02% | 1,122,439 |
| Dec 19, 2025 | 5,623.00 | 5,842.00 | 5,557.00 | 5,614.00 | 5,614.00 | -3.21% | 2,796,572 |
| Dec 18, 2025 | 5,743.00 | 6,069.00 | 5,611.00 | 5,800.00 | 5,800.00 | 1.15% | 3,830,093 |
| Dec 17, 2025 | 5,550.00 | 5,745.00 | 5,550.00 | 5,734.00 | 5,734.00 | 2.39% | 881,002 |
| Dec 15, 2025 | 5,500.00 | 5,623.00 | 5,499.00 | 5,600.00 | 5,600.00 | 1.82% | 888,359 |
| Dec 12, 2025 | 5,371.00 | 5,500.00 | 5,356.00 | 5,500.00 | 5,500.00 | 3.02% | 2,396,998 |
| Dec 11, 2025 | 5,440.00 | 5,440.00 | 5,301.00 | 5,339.00 | 5,339.00 | -0.84% | 646,410 |
| Dec 10, 2025 | 5,536.00 | 5,536.00 | 5,371.00 | 5,384.00 | 5,384.00 | -1.97% | 1,321,649 |
| Dec 9, 2025 | 5,468.00 | 5,556.00 | 5,440.00 | 5,492.00 | 5,492.00 | 0.70% | 1,116,016 |
| Dec 8, 2025 | 5,648.00 | 5,687.00 | 5,436.00 | 5,454.00 | 5,454.00 | -2.99% | 503,873 |
| Dec 5, 2025 | 5,615.00 | 5,652.00 | 5,531.00 | 5,622.00 | 5,622.00 | 0.99% | 505,416 |
| Dec 4, 2025 | 5,599.00 | 5,610.00 | 5,501.00 | 5,567.00 | 5,567.00 | 0.36% | 956,635 |
| Dec 3, 2025 | 5,450.00 | 5,575.00 | 5,426.00 | 5,547.00 | 5,547.00 | 1.63% | 533,422 |
| Dec 2, 2025 | 5,473.00 | 5,511.00 | 5,423.00 | 5,458.00 | 5,458.00 | -0.24% | 477,831 |
| Dec 1, 2025 | 5,526.00 | 5,526.00 | 5,403.00 | 5,471.00 | 5,471.00 | -1.12% | 732,464 |
| Nov 28, 2025 | 5,621.00 | 5,685.00 | 5,533.00 | 5,533.00 | 5,533.00 | -1.81% | 795,798 |
| Nov 27, 2025 | 5,634.00 | 5,822.00 | 5,608.00 | 5,635.00 | 5,635.00 | 0.16% | 2,428,309 |
| Nov 26, 2025 | 5,520.00 | 5,667.00 | 5,520.00 | 5,626.00 | 5,626.00 | 2.01% | 3,015,500 |
| Nov 25, 2025 | 5,551.00 | 5,610.00 | 5,500.00 | 5,515.00 | 5,515.00 | -0.95% | 1,337,906 |
| Nov 24, 2025 | 5,600.00 | 5,661.00 | 5,494.00 | 5,568.00 | 5,568.00 | -0.13% | 1,061,400 |
| Nov 21, 2025 | 5,570.00 | 5,763.00 | 5,570.00 | 5,575.00 | 5,575.00 | -2.43% | 1,487,673 |
| Nov 20, 2025 | 5,699.00 | 5,896.00 | 5,681.00 | 5,714.00 | 5,714.00 | 1.44% | 3,270,528 |
| Nov 19, 2025 | 5,550.00 | 5,715.00 | 5,550.00 | 5,633.00 | 5,633.00 | -0.09% | 1,421,580 |
| Nov 18, 2025 | 5,520.00 | 5,710.00 | 5,520.00 | 5,638.00 | 5,638.00 | -0.46% | 3,150,679 |
| Nov 17, 2025 | 5,511.00 | 5,701.00 | 5,511.00 | 5,664.00 | 5,664.00 | 1.58% | 1,123,217 |