Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,566.00
-13.00 (-0.28%)
Sep 9, 2026, 9:33 AM SAST
Truworths International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,570.00 | 4,607.00 | 4,536.00 | 4,536.00 | 4,536.00 | -0.96% | 558,580 |
| Sep 4, 2026 | 4,595.00 | 4,661.00 | 4,559.00 | 4,580.00 | 4,580.00 | -0.33% | 984,528 |
| Sep 3, 2026 | 4,480.00 | 4,661.00 | 4,480.00 | 4,595.00 | 4,595.00 | 1.61% | 3,047,381 |
| Sep 2, 2026 | 4,460.00 | 4,526.00 | 4,415.00 | 4,522.00 | 4,522.00 | 0.33% | 4,057,958 |
| Sep 1, 2026 | 4,610.00 | 4,610.00 | 4,409.00 | 4,507.00 | 4,507.00 | -1.49% | 1,658,821 |
| Aug 31, 2026 | 4,688.00 | 4,839.00 | 4,575.00 | 4,575.00 | 4,575.00 | -4.05% | 3,191,510 |
| Aug 28, 2026 | 4,825.00 | 4,832.00 | 4,526.00 | 4,768.00 | 4,768.00 | -1.16% | 3,610,956 |
| Aug 27, 2026 | 5,010.00 | 5,140.00 | 4,739.00 | 4,824.00 | 4,824.00 | -4.10% | 2,533,634 |
| Aug 26, 2026 | 5,097.00 | 5,148.00 | 5,008.00 | 5,030.00 | 5,030.00 | -1.31% | 1,325,454 |
| Aug 25, 2026 | 5,070.00 | 5,130.00 | 5,035.00 | 5,097.00 | 5,097.00 | 0.24% | 759,986 |
| Aug 24, 2026 | 5,131.00 | 5,271.00 | 5,085.00 | 5,085.00 | 5,085.00 | -1.47% | 1,097,205 |
| Aug 21, 2026 | 5,135.00 | 5,243.00 | 5,134.00 | 5,161.00 | 5,161.00 | 0.60% | 891,574 |
| Aug 20, 2026 | 5,185.00 | 5,240.00 | 5,124.00 | 5,130.00 | 5,130.00 | -1.71% | 1,749,614 |
| Aug 19, 2026 | 5,170.00 | 5,281.00 | 5,139.00 | 5,219.00 | 5,219.00 | 0.73% | 1,643,627 |
| Aug 18, 2026 | 5,321.00 | 5,439.00 | 5,181.00 | 5,181.00 | 5,181.00 | -3.43% | 2,139,279 |
| Aug 17, 2026 | 5,469.00 | 5,481.00 | 5,334.00 | 5,365.00 | 5,365.00 | -1.69% | 1,184,995 |
| Aug 14, 2026 | 5,471.00 | 5,522.00 | 5,427.00 | 5,457.00 | 5,457.00 | -0.69% | 1,062,248 |
| Aug 13, 2026 | 5,227.00 | 5,612.00 | 5,191.00 | 5,495.00 | 5,495.00 | 5.13% | 2,690,000 |
| Aug 12, 2026 | 5,310.00 | 5,344.00 | 5,227.00 | 5,227.00 | 5,227.00 | -2.46% | 1,078,459 |
| Aug 11, 2026 | 5,391.00 | 5,455.00 | 5,308.00 | 5,359.00 | 5,359.00 | -0.20% | 1,081,859 |
| Aug 7, 2026 | 5,240.00 | 5,401.00 | 5,240.00 | 5,370.00 | 5,370.00 | 0.94% | 669,425 |
| Aug 6, 2026 | 5,350.00 | 5,376.00 | 5,294.00 | 5,320.00 | 5,320.00 | -0.04% | 595,948 |
| Aug 5, 2026 | 5,250.00 | 5,385.00 | 5,250.00 | 5,322.00 | 5,322.00 | -0.22% | 1,025,167 |
| Aug 4, 2026 | 5,380.00 | 5,380.00 | 5,252.00 | 5,334.00 | 5,334.00 | 1.21% | 1,532,183 |
| Aug 3, 2026 | 5,380.00 | 5,380.00 | 5,239.00 | 5,270.00 | 5,270.00 | -0.83% | 2,011,851 |
| Jul 31, 2026 | 5,380.00 | 5,380.00 | 5,287.00 | 5,314.00 | 5,314.00 | 0.53% | 1,528,570 |
| Jul 30, 2026 | 5,202.00 | 5,345.00 | 5,170.00 | 5,286.00 | 5,286.00 | 0.95% | 567,732 |
| Jul 29, 2026 | 5,100.00 | 5,243.00 | 5,100.00 | 5,236.00 | 5,236.00 | 0.79% | 1,305,342 |
| Jul 28, 2026 | 5,174.00 | 5,250.00 | 5,111.00 | 5,195.00 | 5,195.00 | 1.09% | 1,022,745 |
| Jul 27, 2026 | 5,074.00 | 5,188.00 | 5,074.00 | 5,139.00 | 5,139.00 | 1.68% | 705,124 |
| Jul 24, 2026 | 5,270.00 | 5,270.00 | 4,989.00 | 5,054.00 | 5,054.00 | 1.08% | 462,195 |
| Jul 23, 2026 | 5,168.00 | 5,168.00 | 4,981.00 | 5,000.00 | 5,000.00 | -1.34% | 3,152,669 |
| Jul 22, 2026 | 5,384.00 | 5,384.00 | 5,000.00 | 5,068.00 | 5,068.00 | -2.91% | 1,830,504 |
| Jul 21, 2026 | 5,301.00 | 5,380.00 | 5,168.00 | 5,220.00 | 5,220.00 | -2.19% | 2,227,191 |
| Jul 20, 2026 | 5,349.00 | 5,396.00 | 5,310.00 | 5,337.00 | 5,337.00 | -0.61% | 854,309 |
| Jul 17, 2026 | 5,500.00 | 5,510.00 | 5,364.00 | 5,370.00 | 5,370.00 | -2.33% | 1,043,021 |
| Jul 16, 2026 | 5,718.00 | 5,718.00 | 5,498.00 | 5,498.00 | 5,498.00 | -1.91% | 442,206 |
| Jul 15, 2026 | 5,650.00 | 5,650.00 | 5,446.00 | 5,605.00 | 5,605.00 | -0.36% | 881,090 |
| Jul 14, 2026 | 5,700.00 | 5,700.00 | 5,572.00 | 5,625.00 | 5,625.00 | -0.41% | 1,095,608 |
| Jul 13, 2026 | 5,554.00 | 5,655.00 | 5,539.00 | 5,648.00 | 5,648.00 | 0.27% | 467,303 |
| Jul 10, 2026 | 5,650.00 | 5,700.00 | 5,614.00 | 5,633.00 | 5,633.00 | -0.58% | 794,265 |
| Jul 9, 2026 | 5,684.00 | 5,684.00 | 5,550.00 | 5,666.00 | 5,666.00 | 3.66% | 877,711 |
| Jul 8, 2026 | 5,650.00 | 5,650.00 | 5,425.00 | 5,466.00 | 5,466.00 | -4.07% | 2,343,868 |
| Jul 7, 2026 | 5,719.00 | 5,719.00 | 5,641.00 | 5,698.00 | 5,698.00 | 0.65% | 1,036,800 |
| Jul 6, 2026 | 5,909.00 | 5,909.00 | 5,629.00 | 5,661.00 | 5,661.00 | -3.69% | 1,966,284 |
| Jul 3, 2026 | 5,780.00 | 5,878.00 | 5,754.00 | 5,878.00 | 5,878.00 | 1.57% | 935,205 |
| Jul 2, 2026 | 5,732.00 | 5,854.00 | 5,685.00 | 5,787.00 | 5,787.00 | 1.60% | 2,490,402 |
| Jul 1, 2026 | 5,667.00 | 5,696.00 | 5,600.00 | 5,696.00 | 5,696.00 | 0.64% | 1,022,057 |
| Jun 30, 2026 | 5,691.00 | 5,732.00 | 5,545.00 | 5,660.00 | 5,660.00 | -0.25% | 700,847 |
| Jun 29, 2026 | 5,601.00 | 5,686.00 | 5,563.00 | 5,674.00 | 5,674.00 | 2.09% | 918,931 |