Truworths International Limited (JSE:TRU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5,575.00 | 5,744.00 | 5,334.00 | 5,449.00 | 5,447.00 | -2.77% | 3,935,329 |
| Oct 20, 2025 | 5,599.00 | 5,649.00 | 5,568.00 | 5,604.00 | 5,604.00 | 0.76% | 2,689,242 |
| Oct 17, 2025 | 5,503.00 | 5,633.00 | 5,468.00 | 5,562.00 | 5,562.00 | 0.58% | 2,897,160 |
| Oct 16, 2025 | 5,640.00 | 5,643.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.76% | 1,549,720 |
| Oct 15, 2025 | 5,600.00 | 5,737.00 | 5,577.00 | 5,629.00 | 5,629.00 | -0.64% | 7,645,376 |
| Oct 14, 2025 | 5,600.00 | 5,665.00 | 5,503.00 | 5,665.00 | 5,665.00 | 1.18% | 2,449,472 |
| Oct 13, 2025 | 5,700.00 | 5,700.00 | 5,503.00 | 5,599.00 | 5,599.00 | -0.57% | 1,156,259 |
| Oct 10, 2025 | 5,744.00 | 5,939.00 | 5,594.00 | 5,631.00 | 5,631.00 | 0.09% | 5,921,596 |
| Oct 9, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,626.00 | 5,626.00 | 1.39% | 2,279,427 |
| Oct 8, 2025 | 5,500.00 | 5,549.00 | 5,466.00 | 5,549.00 | 5,549.00 | 0.22% | 2,500,408 |
| Oct 7, 2025 | 5,571.00 | 5,581.00 | 5,486.00 | 5,537.00 | 5,537.00 | -0.66% | 1,700,658 |
| Oct 6, 2025 | 5,715.00 | 5,715.00 | 5,501.00 | 5,574.00 | 5,574.00 | -1.41% | 2,178,466 |
| Oct 3, 2025 | 5,500.00 | 5,655.00 | 5,500.00 | 5,654.00 | 5,654.00 | 2.80% | 4,587,214 |
| Oct 2, 2025 | 5,500.00 | 5,615.00 | 5,469.00 | 5,500.00 | 5,500.00 | 0.26% | 2,180,767 |
| Oct 1, 2025 | 5,400.00 | 5,510.00 | 5,390.00 | 5,486.00 | 5,486.00 | 0.26% | 2,294,500 |
| Sep 30, 2025 | 5,512.00 | 5,540.00 | 5,415.00 | 5,472.00 | 5,472.00 | -0.60% | 3,870,425 |
| Sep 29, 2025 | 5,584.00 | 5,615.00 | 5,487.00 | 5,505.00 | 5,505.00 | -0.42% | 1,759,074 |
| 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 |