Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,019.00
-217.00 (-4.14%)
May 11, 2026, 5:00 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,120.00 | 5,214.00 | 5,001.00 | 5,009.00 | - | -4.34% | 1,504,312 |
| 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 |
| Apr 7, 2026 | 5,151.00 | 5,240.00 | 5,042.00 | 5,059.00 | 5,059.00 | -1.79% | 1,904,913 |
| Apr 2, 2026 | 5,259.00 | 5,259.00 | 5,091.00 | 5,151.00 | 5,151.00 | -1.47% | 1,121,562 |
| Apr 1, 2026 | 5,270.00 | 5,335.00 | 5,175.00 | 5,228.00 | 5,228.00 | 1.18% | 2,313,884 |
| Mar 31, 2026 | 5,089.00 | 5,259.00 | 5,033.00 | 5,167.00 | 5,167.00 | 2.42% | 3,932,627 |
| Mar 30, 2026 | 4,900.00 | 5,058.00 | 4,871.00 | 5,045.00 | 5,045.00 | 0.90% | 4,356,983 |
| Mar 27, 2026 | 5,050.00 | 5,186.00 | 4,939.00 | 5,000.00 | 5,000.00 | -2.52% | 2,377,273 |
| Mar 26, 2026 | 5,128.00 | 5,256.00 | 5,128.00 | 5,129.00 | 5,129.00 | -2.69% | 3,036,662 |
| Mar 25, 2026 | 5,100.00 | 5,292.00 | 5,100.00 | 5,271.00 | 5,271.00 | 2.33% | 2,033,593 |
| Mar 24, 2026 | 5,108.00 | 5,220.00 | 5,060.00 | 5,151.00 | 5,151.00 | 1.00% | 2,579,547 |
| Mar 23, 2026 | 5,200.00 | 5,201.00 | 4,984.00 | 5,100.00 | 5,100.00 | -2.00% | 3,538,424 |
| Mar 20, 2026 | 5,170.00 | 5,288.00 | 5,068.00 | 5,204.00 | 5,204.00 | 2.42% | 7,511,839 |
| Mar 19, 2026 | 4,971.00 | 5,081.00 | 4,873.00 | 5,081.00 | 5,081.00 | 1.86% | 1,955,509 |
| Mar 18, 2026 | 5,175.00 | 5,241.00 | 4,983.00 | 4,988.00 | 4,988.00 | -7.49% | 2,914,379 |
| Mar 17, 2026 | 5,440.00 | 5,484.00 | 5,323.00 | 5,392.00 | 5,071.00 | -0.88% | 2,709,429 |
| Mar 16, 2026 | 5,476.00 | 5,515.00 | 5,399.00 | 5,440.00 | 5,116.14 | - | 2,294,655 |
| Mar 13, 2026 | 5,490.00 | 5,537.00 | 5,433.00 | 5,440.00 | 5,116.14 | -1.82% | 2,174,170 |
| Mar 12, 2026 | 5,471.00 | 5,633.00 | 5,425.00 | 5,541.00 | 5,211.13 | -1.28% | 3,639,986 |
| Mar 11, 2026 | 5,700.00 | 5,730.00 | 5,503.00 | 5,613.00 | 5,278.84 | -1.53% | 2,515,995 |
| Mar 10, 2026 | 5,744.00 | 5,788.00 | 5,627.00 | 5,700.00 | 5,360.66 | 3.35% | 4,148,646 |
| Mar 9, 2026 | 5,570.00 | 5,571.00 | 5,454.00 | 5,515.00 | 5,186.68 | -1.68% | 4,680,275 |
| Mar 6, 2026 | 5,827.00 | 5,827.00 | 5,578.00 | 5,609.00 | 5,275.08 | -2.96% | 2,745,180 |
| Mar 5, 2026 | 5,798.00 | 5,854.00 | 5,731.00 | 5,780.00 | 5,435.90 | -0.34% | 930,252 |
| Mar 4, 2026 | 5,606.00 | 5,846.00 | 5,606.00 | 5,800.00 | 5,454.71 | 2.78% | 1,700,255 |
| Mar 3, 2026 | 5,750.00 | 5,881.00 | 5,629.00 | 5,643.00 | 5,307.06 | -4.27% | 2,961,256 |
| Mar 2, 2026 | 5,980.00 | 6,015.00 | 5,790.00 | 5,895.00 | 5,544.06 | -2.61% | 2,995,210 |
| Feb 27, 2026 | 6,080.00 | 6,280.00 | 6,024.00 | 6,053.00 | 5,692.65 | -0.38% | 2,590,519 |
| Feb 26, 2026 | 5,807.00 | 6,248.00 | 5,806.00 | 6,076.00 | 5,714.28 | 3.53% | 5,855,745 |
| Feb 25, 2026 | 5,800.00 | 5,974.00 | 5,800.00 | 5,869.00 | 5,519.60 | 0.17% | 3,313,482 |