Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,570.00
+10.00 (0.15%)
Aug 21, 2025, 3:00 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6,585.00 | 6,623.00 | 6,499.00 | 6,560.00 | 6,562.00 | -0.68% | 3,966,176 |
| Aug 19, 2025 | 6,500.00 | 6,648.00 | 6,500.00 | 6,605.00 | 6,605.00 | 1.18% | 3,260,025 |
| Aug 18, 2025 | 6,500.00 | 6,555.00 | 6,481.00 | 6,528.00 | 6,528.00 | -0.05% | 1,480,355 |
| Aug 15, 2025 | 6,634.00 | 6,637.00 | 6,469.00 | 6,531.00 | 6,531.00 | -1.30% | 4,532,191 |
| Aug 14, 2025 | 6,615.00 | 6,646.00 | 6,257.00 | 6,617.00 | 6,617.00 | -4.64% | 13,465,584 |
| Aug 13, 2025 | 6,930.00 | 6,971.00 | 6,853.00 | 6,939.00 | 6,939.00 | 1.28% | 2,053,917 |
| Aug 12, 2025 | 6,700.00 | 6,857.00 | 6,700.00 | 6,851.00 | 6,851.00 | 1.38% | 2,075,424 |
| Aug 11, 2025 | 6,899.00 | 6,899.00 | 6,715.00 | 6,758.00 | 6,758.00 | -0.21% | 2,452,059 |
| Aug 8, 2025 | 6,821.00 | 6,852.00 | 6,617.00 | 6,772.00 | 6,772.00 | -0.12% | 1,370,371 |
| Aug 7, 2025 | 6,788.00 | 6,833.00 | 6,547.00 | 6,780.00 | 6,780.00 | -0.56% | 3,579,848 |
| Aug 6, 2025 | 6,795.00 | 6,863.00 | 6,763.00 | 6,818.00 | 6,818.00 | 0.25% | 3,350,480 |
| Aug 5, 2025 | 6,740.00 | 6,956.00 | 6,740.00 | 6,801.00 | 6,801.00 | -1.21% | 2,945,219 |
| Aug 4, 2025 | 7,011.00 | 7,051.00 | 6,800.00 | 6,884.00 | 6,884.00 | 0.03% | 2,300,011 |
| Aug 1, 2025 | 6,950.00 | 7,087.00 | 6,858.00 | 6,882.00 | 6,882.00 | -2.69% | 2,678,902 |
| Jul 31, 2025 | 7,151.00 | 7,209.00 | 7,056.00 | 7,072.00 | 7,072.00 | -0.63% | 1,725,901 |
| Jul 30, 2025 | 6,955.00 | 7,267.00 | 6,955.00 | 7,117.00 | 7,117.00 | 1.69% | 3,601,848 |
| Jul 29, 2025 | 6,850.00 | 7,077.00 | 6,850.00 | 6,999.00 | 6,999.00 | 1.24% | 1,412,731 |
| Jul 28, 2025 | 6,895.00 | 6,948.00 | 6,759.00 | 6,913.00 | 6,913.00 | 1.80% | 1,652,611 |
| Jul 25, 2025 | 6,872.00 | 6,909.00 | 6,672.00 | 6,791.00 | 6,791.00 | -2.16% | 1,874,481 |
| Jul 24, 2025 | 7,060.00 | 7,060.00 | 6,915.00 | 6,941.00 | 6,941.00 | - | 1,007,642 |
| Jul 23, 2025 | 6,996.00 | 7,135.00 | 6,882.00 | 6,941.00 | 6,941.00 | -0.59% | 1,681,641 |
| Jul 22, 2025 | 6,896.00 | 7,091.00 | 6,877.00 | 6,982.00 | 6,982.00 | 1.67% | 1,558,282 |
| Jul 21, 2025 | 7,033.00 | 7,143.00 | 6,772.00 | 6,867.00 | 6,867.00 | -2.55% | 1,886,455 |
| Jul 18, 2025 | 6,877.00 | 7,053.00 | 6,877.00 | 7,047.00 | 7,047.00 | 2.15% | 1,574,212 |
| Jul 17, 2025 | 6,892.00 | 6,917.00 | 6,839.00 | 6,899.00 | 6,899.00 | 0.07% | 1,476,673 |
| Jul 16, 2025 | 6,880.00 | 6,969.00 | 6,821.00 | 6,894.00 | 6,894.00 | 0.03% | 2,117,542 |
| Jul 15, 2025 | 7,107.00 | 7,107.00 | 6,887.00 | 6,892.00 | 6,892.00 | -1.68% | 1,527,787 |
| Jul 14, 2025 | 7,200.00 | 7,216.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.07% | 1,254,437 |
| Jul 11, 2025 | 7,221.00 | 7,273.00 | 7,146.00 | 7,232.00 | 7,232.00 | -0.52% | 921,487 |
| Jul 10, 2025 | 7,250.00 | 7,297.00 | 7,201.00 | 7,270.00 | 7,270.00 | 0.30% | 1,225,644 |
| Jul 9, 2025 | 7,320.00 | 7,320.00 | 7,224.00 | 7,248.00 | 7,248.00 | 0.04% | 918,117 |
| Jul 8, 2025 | 7,295.00 | 7,380.00 | 7,096.00 | 7,245.00 | 7,245.00 | 0.57% | 1,271,671 |
| Jul 7, 2025 | 7,291.00 | 7,374.00 | 7,171.00 | 7,204.00 | 7,204.00 | -2.48% | 1,444,249 |
| Jul 4, 2025 | 7,440.00 | 7,444.00 | 7,284.00 | 7,387.00 | 7,387.00 | 0.38% | 952,864 |
| Jul 3, 2025 | 7,235.00 | 7,410.00 | 7,005.00 | 7,359.00 | 7,359.00 | 3.71% | 3,687,340 |
| Jul 2, 2025 | 7,213.00 | 7,268.00 | 6,974.00 | 7,096.00 | 7,096.00 | -1.61% | 7,144,574 |
| Jul 1, 2025 | 7,092.00 | 7,231.00 | 7,091.00 | 7,212.00 | 7,212.00 | 1.02% | 1,800,637 |
| Jun 30, 2025 | 7,030.00 | 7,259.00 | 7,030.00 | 7,139.00 | 7,139.00 | 0.54% | 2,222,107 |
| Jun 27, 2025 | 7,089.00 | 7,101.00 | 6,910.00 | 7,101.00 | 7,101.00 | 1.46% | 2,070,441 |
| Jun 26, 2025 | 7,049.00 | 7,090.00 | 6,968.00 | 6,999.00 | 6,999.00 | -0.27% | 1,695,128 |
| Jun 25, 2025 | 6,971.00 | 7,095.00 | 6,965.00 | 7,018.00 | 7,018.00 | -0.34% | 2,162,053 |
| Jun 24, 2025 | 6,752.00 | 7,103.00 | 6,752.00 | 7,042.00 | 7,042.00 | 2.80% | 1,856,063 |
| Jun 23, 2025 | 6,939.00 | 6,976.00 | 6,772.00 | 6,850.00 | 6,850.00 | -1.27% | 1,133,428 |
| Jun 20, 2025 | 6,851.00 | 7,032.00 | 6,851.00 | 6,938.00 | 6,938.00 | -0.04% | 3,439,765 |
| Jun 19, 2025 | 7,008.00 | 7,008.00 | 6,821.00 | 6,941.00 | 6,941.00 | -0.50% | 817,274 |
| Jun 18, 2025 | 6,806.00 | 7,020.00 | 6,769.00 | 6,976.00 | 6,976.00 | 2.11% | 2,094,393 |
| Jun 17, 2025 | 6,814.00 | 7,022.00 | 6,811.00 | 6,832.00 | 6,832.00 | 1.11% | 3,799,010 |
| Jun 13, 2025 | 7,071.00 | 7,071.00 | 6,685.00 | 6,757.00 | 6,757.00 | -3.75% | 3,025,873 |
| Jun 12, 2025 | 6,940.00 | 7,061.00 | 6,880.00 | 7,020.00 | 7,020.00 | 0.52% | 3,477,114 |
| Jun 11, 2025 | 7,024.00 | 7,061.00 | 6,926.00 | 6,984.00 | 6,984.00 | 0.36% | 2,087,902 |