Truworths International Limited (JSE:TRU)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,449.00
-153.00 (-2.73%)
Oct 21, 2025, 5:00 PM SAST

Truworths International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20255,575.005,744.005,334.005,449.005,447.00-2.77%3,935,329
Oct 20, 20255,599.005,649.005,568.005,604.005,604.000.76%2,689,242
Oct 17, 20255,503.005,633.005,468.005,562.005,562.000.58%2,897,160
Oct 16, 20255,640.005,643.005,530.005,530.005,530.00-1.76%1,549,720
Oct 15, 20255,600.005,737.005,577.005,629.005,629.00-0.64%7,645,376
Oct 14, 20255,600.005,665.005,503.005,665.005,665.001.18%2,449,472
Oct 13, 20255,700.005,700.005,503.005,599.005,599.00-0.57%1,156,259
Oct 10, 20255,744.005,939.005,594.005,631.005,631.000.09%5,921,596
Oct 9, 20255,500.005,700.005,500.005,626.005,626.001.39%2,279,427
Oct 8, 20255,500.005,549.005,466.005,549.005,549.000.22%2,500,408
Oct 7, 20255,571.005,581.005,486.005,537.005,537.00-0.66%1,700,658
Oct 6, 20255,715.005,715.005,501.005,574.005,574.00-1.41%2,178,466
Oct 3, 20255,500.005,655.005,500.005,654.005,654.002.80%4,587,214
Oct 2, 20255,500.005,615.005,469.005,500.005,500.000.26%2,180,767
Oct 1, 20255,400.005,510.005,390.005,486.005,486.000.26%2,294,500
Sep 30, 20255,512.005,540.005,415.005,472.005,472.00-0.60%3,870,425
Sep 29, 20255,584.005,615.005,487.005,505.005,505.00-0.42%1,759,074
Sep 26, 20255,560.005,680.005,511.005,528.005,528.00-0.54%1,262,812
Sep 25, 20255,700.005,700.005,550.005,558.005,558.00-2.58%1,139,130
Sep 23, 20255,824.005,824.005,662.005,705.005,705.000.51%1,648,090
Sep 22, 20255,788.005,788.005,676.005,676.005,676.00-2.56%1,155,377
Sep 19, 20255,859.005,886.005,764.005,825.005,825.000.05%5,377,413
Sep 18, 20255,800.005,899.005,711.005,822.005,822.001.02%2,934,520
Sep 17, 20255,744.005,783.005,678.005,763.005,763.00-1.45%2,256,077
Sep 16, 20255,948.005,948.005,709.005,848.005,678.000.29%2,307,950
Sep 15, 20255,900.005,931.005,814.005,831.005,661.49-0.68%1,284,576
Sep 12, 20255,901.005,960.005,837.005,871.005,700.33-0.09%2,129,426
Sep 11, 20255,700.005,878.005,700.005,876.005,705.191.61%1,254,503
Sep 10, 20255,710.005,827.005,685.005,783.005,614.891.24%2,527,873
Sep 9, 20255,789.005,849.005,629.005,712.005,545.95-1.19%2,717,554
Sep 8, 20255,652.005,815.005,652.005,781.005,612.950.98%5,955,837
Sep 5, 20255,578.005,820.005,578.005,725.005,558.581.58%2,615,756
Sep 4, 20255,570.005,680.005,570.005,636.005,472.161.42%6,764,562
Sep 3, 20255,550.005,698.005,463.005,557.005,395.46-0.09%2,874,647
Sep 2, 20255,803.005,846.005,502.005,562.005,400.31-4.15%5,542,338
Sep 1, 20255,994.006,100.005,800.005,803.005,634.31-3.62%2,405,252
Aug 29, 20256,120.006,120.005,824.006,021.005,845.97-0.13%5,056,270
Aug 28, 20256,480.006,536.006,013.006,029.005,853.74-6.83%4,995,118
Aug 27, 20256,400.006,568.006,391.006,471.006,282.891.13%1,422,271
Aug 26, 20256,450.006,497.006,399.006,399.006,212.98-1.98%2,919,334
Aug 25, 20256,655.006,687.006,490.006,528.006,338.23-1.58%1,131,182
Aug 22, 20256,515.006,633.006,515.006,633.006,440.181.21%1,322,443
Aug 21, 20256,529.006,589.006,509.006,554.006,363.48-0.12%832,329
Aug 20, 20256,585.006,623.006,499.006,562.006,371.24-0.65%3,966,176
Aug 19, 20256,500.006,648.006,500.006,605.006,412.991.18%3,260,025
Aug 18, 20256,500.006,555.006,481.006,528.006,338.23-0.05%1,480,355
Aug 15, 20256,634.006,637.006,469.006,531.006,341.15-1.30%4,532,191
Aug 14, 20256,615.006,646.006,257.006,617.006,424.65-4.64%13,465,584
Aug 13, 20256,930.006,971.006,853.006,939.006,737.281.28%2,053,917
Aug 12, 20256,700.006,857.006,700.006,851.006,651.841.38%2,075,424