Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,000.00
-175.00 (-3.38%)
May 29, 2026, 5:00 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.64% | 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 |