Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,737.00
+64.00 (1.13%)
Jun 19, 2026, 5:10 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,613.00 | 5,796.00 | 5,613.00 | 5,737.00 | - | 1.13% | 1,797,107 |
| Jun 18, 2026 | 5,662.00 | 5,676.00 | 5,541.00 | 5,673.00 | 5,673.00 | 0.78% | 1,209,994 |
| Jun 17, 2026 | 5,583.00 | 5,636.00 | 5,570.00 | 5,629.00 | 5,629.00 | 0.84% | 760,310 |
| Jun 15, 2026 | 5,585.00 | 5,742.00 | 5,553.00 | 5,582.00 | 5,582.00 | 0.98% | 1,772,406 |
| Jun 12, 2026 | 5,429.00 | 5,576.00 | 5,429.00 | 5,528.00 | 5,528.00 | 3.15% | 914,704 |
| Jun 11, 2026 | 5,376.00 | 5,406.00 | 5,238.00 | 5,359.00 | 5,359.00 | 1.71% | 817,565 |
| Jun 10, 2026 | 5,326.00 | 5,335.00 | 5,080.00 | 5,269.00 | 5,269.00 | -0.85% | 844,626 |
| Jun 9, 2026 | 5,299.00 | 5,374.00 | 5,283.00 | 5,314.00 | 5,314.00 | 0.19% | 2,483,807 |
| Jun 8, 2026 | 5,020.00 | 5,340.00 | 5,020.00 | 5,304.00 | 5,304.00 | 1.75% | 1,504,123 |
| Jun 5, 2026 | 5,150.00 | 5,298.00 | 5,099.00 | 5,213.00 | 5,213.00 | 2.36% | 3,276,409 |
| Jun 4, 2026 | 5,000.00 | 5,151.00 | 5,000.00 | 5,093.00 | 5,093.00 | 0.10% | 864,236 |
| Jun 3, 2026 | 5,019.00 | 5,160.00 | 4,954.00 | 5,088.00 | 5,088.00 | 1.76% | 697,838 |
| Jun 2, 2026 | 4,980.00 | 5,125.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.73% | 1,900,252 |
| Jun 1, 2026 | 5,010.00 | 5,044.00 | 4,923.00 | 4,964.00 | 4,964.00 | -0.72% | 1,121,151 |
| May 29, 2026 | 5,201.00 | 5,245.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.38% | 2,923,246 |
| May 28, 2026 | 5,101.00 | 5,181.00 | 5,084.00 | 5,175.00 | 5,175.00 | 0.19% | 1,012,472 |
| May 27, 2026 | 5,087.00 | 5,177.00 | 5,057.00 | 5,165.00 | 5,165.00 | 1.53% | 4,167,353 |
| May 26, 2026 | 5,080.00 | 5,113.00 | 4,989.00 | 5,087.00 | 5,087.00 | -0.41% | 443,043 |
| May 25, 2026 | 5,220.00 | 5,220.00 | 5,067.00 | 5,108.00 | 5,108.00 | 1.01% | 256,008 |
| May 22, 2026 | 5,201.00 | 5,201.00 | 5,051.00 | 5,057.00 | 5,057.00 | -1.25% | 857,468 |
| May 21, 2026 | 5,063.00 | 5,180.00 | 5,063.00 | 5,121.00 | 5,121.00 | 1.59% | 556,021 |
| May 20, 2026 | 5,002.00 | 5,060.00 | 4,983.00 | 5,041.00 | 5,041.00 | 0.18% | 722,116 |
| May 19, 2026 | 5,160.00 | 5,160.00 | 4,996.00 | 5,032.00 | 5,032.00 | -0.85% | 1,101,020 |
| May 18, 2026 | 5,070.00 | 5,117.00 | 5,008.00 | 5,075.00 | 5,075.00 | -0.08% | 1,559,056 |
| May 15, 2026 | 5,104.00 | 5,160.00 | 5,014.00 | 5,079.00 | 5,079.00 | -1.05% | 1,214,682 |
| May 14, 2026 | 4,975.00 | 5,134.00 | 4,975.00 | 5,133.00 | 5,133.00 | 3.18% | 1,530,837 |
| May 13, 2026 | 4,977.00 | 4,977.00 | 4,879.00 | 4,975.00 | 4,975.00 | 1.72% | 1,854,503 |
| May 12, 2026 | 5,067.00 | 5,067.00 | 4,867.00 | 4,891.00 | 4,891.00 | -2.55% | 2,359,042 |
| May 11, 2026 | 5,120.00 | 5,214.00 | 4,975.00 | 5,019.00 | 5,019.00 | -4.14% | 3,112,733 |
| May 8, 2026 | 5,121.00 | 5,327.00 | 5,121.00 | 5,236.00 | 5,236.00 | -2.04% | 2,152,927 |
| May 7, 2026 | 5,052.00 | 5,391.00 | 5,052.00 | 5,345.00 | 5,345.00 | 1.33% | 2,162,318 |
| May 6, 2026 | 5,155.00 | 5,309.00 | 5,150.00 | 5,275.00 | 5,275.00 | 2.39% | 2,256,190 |
| May 5, 2026 | 5,104.00 | 5,184.00 | 5,025.00 | 5,152.00 | 5,152.00 | 0.86% | 1,597,759 |
| May 4, 2026 | 5,238.00 | 5,238.00 | 5,048.00 | 5,108.00 | 5,108.00 | -1.33% | 1,777,092 |
| Apr 30, 2026 | 5,150.00 | 5,232.00 | 5,113.00 | 5,177.00 | 5,177.00 | -1.47% | 2,748,047 |
| Apr 29, 2026 | 5,306.00 | 5,334.00 | 5,155.00 | 5,254.00 | 5,254.00 | -0.30% | 1,727,802 |
| Apr 28, 2026 | 5,220.00 | 5,332.00 | 5,163.00 | 5,270.00 | 5,270.00 | 0.44% | 1,662,333 |
| Apr 24, 2026 | 5,300.00 | 5,341.00 | 5,227.00 | 5,247.00 | 5,247.00 | -1.41% | 2,477,938 |
| Apr 23, 2026 | 5,300.00 | 5,388.00 | 5,300.00 | 5,322.00 | 5,322.00 | -1.37% | 2,075,557 |
| Apr 22, 2026 | 5,630.00 | 5,630.00 | 5,351.00 | 5,396.00 | 5,396.00 | -2.03% | 2,528,726 |
| Apr 21, 2026 | 5,533.00 | 5,600.00 | 5,508.00 | 5,508.00 | 5,508.00 | -1.11% | 2,250,354 |
| Apr 20, 2026 | 5,500.00 | 5,602.00 | 5,443.00 | 5,570.00 | 5,570.00 | -0.46% | 1,505,497 |
| Apr 17, 2026 | 5,471.00 | 5,599.00 | 5,386.00 | 5,596.00 | 5,596.00 | 3.46% | 2,559,996 |
| Apr 16, 2026 | 5,250.00 | 5,475.00 | 5,250.00 | 5,409.00 | 5,409.00 | 1.86% | 1,718,586 |
| Apr 15, 2026 | 5,481.00 | 5,481.00 | 5,273.00 | 5,310.00 | 5,310.00 | -1.08% | 1,913,757 |
| Apr 14, 2026 | 5,459.00 | 5,459.00 | 5,298.00 | 5,368.00 | 5,368.00 | 1.28% | 1,643,723 |
| Apr 13, 2026 | 5,330.00 | 5,330.00 | 5,233.00 | 5,300.00 | 5,300.00 | -0.49% | 2,981,196 |
| Apr 10, 2026 | 5,320.00 | 5,402.00 | 5,282.00 | 5,326.00 | 5,326.00 | -0.13% | 1,595,762 |
| Apr 9, 2026 | 5,290.00 | 5,333.00 | 5,235.00 | 5,333.00 | 5,333.00 | -0.32% | 1,556,221 |
| Apr 8, 2026 | 5,324.00 | 5,443.00 | 5,296.00 | 5,350.00 | 5,350.00 | 5.75% | 4,860,410 |