Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,342.00
+108.00 (2.55%)
Sep 29, 2026, 1:54 PM SAST
Truworths International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,234.00 | 4,332.00 | 4,234.00 | 4,325.00 | - | 2.15% | 360,427 |
| Sep 28, 2026 | 4,227.00 | 4,282.00 | 4,213.00 | 4,234.00 | 4,234.00 | 0.79% | 1,107,580 |
| Sep 25, 2026 | 4,231.00 | 4,265.00 | 4,189.00 | 4,201.00 | 4,201.00 | -0.97% | 1,991,006 |
| Sep 23, 2026 | 4,231.00 | 4,275.00 | 4,207.00 | 4,242.00 | 4,242.00 | 0.05% | 1,657,490 |
| Sep 22, 2026 | 4,350.00 | 4,350.00 | 4,143.00 | 4,240.00 | 4,240.00 | 0.45% | 1,895,418 |
| Sep 21, 2026 | 4,294.00 | 4,306.00 | 4,219.00 | 4,221.00 | 4,221.00 | -0.66% | 668,432 |
| Sep 18, 2026 | 4,308.00 | 4,348.00 | 4,249.00 | 4,249.00 | 4,249.00 | -1.02% | 3,936,310 |
| Sep 17, 2026 | 4,251.00 | 4,303.00 | 4,224.00 | 4,293.00 | 4,293.00 | 1.01% | 2,376,995 |
| Sep 16, 2026 | 4,326.00 | 4,341.00 | 4,238.00 | 4,250.00 | 4,250.00 | -0.98% | 1,264,123 |
| Sep 15, 2026 | 4,281.00 | 4,455.00 | 4,246.00 | 4,445.00 | 4,292.00 | 3.47% | 2,753,427 |
| Sep 14, 2026 | 4,370.00 | 4,390.00 | 4,293.00 | 4,296.00 | 4,148.13 | -1.49% | 923,646 |
| Sep 11, 2026 | 4,448.00 | 4,486.00 | 4,361.00 | 4,361.00 | 4,210.89 | -3.00% | 1,092,159 |
| Sep 10, 2026 | 4,500.00 | 4,605.00 | 4,496.00 | 4,496.00 | 4,341.24 | -2.20% | 1,937,601 |
| Sep 9, 2026 | 4,531.00 | 4,618.00 | 4,531.00 | 4,597.00 | 4,438.77 | 0.39% | 1,003,124 |
| Sep 8, 2026 | 4,501.00 | 4,602.00 | 4,493.00 | 4,579.00 | 4,421.39 | 0.95% | 944,728 |
| Sep 7, 2026 | 4,570.00 | 4,607.00 | 4,536.00 | 4,536.00 | 4,379.87 | -0.96% | 558,580 |
| Sep 4, 2026 | 4,595.00 | 4,661.00 | 4,559.00 | 4,580.00 | 4,422.35 | -0.33% | 984,528 |
| Sep 3, 2026 | 4,480.00 | 4,661.00 | 4,480.00 | 4,595.00 | 4,436.84 | 1.61% | 3,047,381 |
| Sep 2, 2026 | 4,460.00 | 4,526.00 | 4,415.00 | 4,522.00 | 4,366.35 | 0.33% | 4,057,958 |
| Sep 1, 2026 | 4,610.00 | 4,610.00 | 4,409.00 | 4,507.00 | 4,351.87 | -1.49% | 1,658,821 |
| Aug 31, 2026 | 4,688.00 | 4,839.00 | 4,575.00 | 4,575.00 | 4,417.53 | -4.05% | 3,191,510 |
| Aug 28, 2026 | 4,825.00 | 4,832.00 | 4,526.00 | 4,768.00 | 4,603.88 | -1.16% | 3,610,956 |
| Aug 27, 2026 | 5,010.00 | 5,140.00 | 4,739.00 | 4,824.00 | 4,657.95 | -4.10% | 2,533,634 |
| Aug 26, 2026 | 5,097.00 | 5,148.00 | 5,008.00 | 5,030.00 | 4,856.86 | -1.31% | 1,325,454 |
| Aug 25, 2026 | 5,070.00 | 5,130.00 | 5,035.00 | 5,097.00 | 4,921.56 | 0.24% | 759,986 |
| Aug 24, 2026 | 5,131.00 | 5,271.00 | 5,085.00 | 5,085.00 | 4,909.97 | -1.47% | 1,097,205 |
| Aug 21, 2026 | 5,135.00 | 5,243.00 | 5,134.00 | 5,161.00 | 4,983.35 | 0.60% | 891,574 |
| Aug 20, 2026 | 5,185.00 | 5,240.00 | 5,124.00 | 5,130.00 | 4,953.42 | -1.71% | 1,749,614 |
| Aug 19, 2026 | 5,170.00 | 5,281.00 | 5,139.00 | 5,219.00 | 5,039.36 | 0.73% | 1,643,627 |
| Aug 18, 2026 | 5,321.00 | 5,439.00 | 5,181.00 | 5,181.00 | 5,002.67 | -3.43% | 2,139,279 |
| Aug 17, 2026 | 5,469.00 | 5,481.00 | 5,334.00 | 5,365.00 | 5,180.33 | -1.69% | 1,184,995 |
| Aug 14, 2026 | 5,471.00 | 5,522.00 | 5,427.00 | 5,457.00 | 5,269.17 | -0.69% | 1,062,248 |
| Aug 13, 2026 | 5,227.00 | 5,612.00 | 5,191.00 | 5,495.00 | 5,305.86 | 5.13% | 2,690,000 |
| Aug 12, 2026 | 5,310.00 | 5,344.00 | 5,227.00 | 5,227.00 | 5,047.08 | -2.46% | 1,078,459 |
| Aug 11, 2026 | 5,391.00 | 5,455.00 | 5,308.00 | 5,359.00 | 5,174.54 | -0.20% | 1,081,859 |
| Aug 7, 2026 | 5,240.00 | 5,401.00 | 5,240.00 | 5,370.00 | 5,185.16 | 0.94% | 669,425 |
| Aug 6, 2026 | 5,350.00 | 5,376.00 | 5,294.00 | 5,320.00 | 5,136.88 | -0.04% | 595,948 |
| Aug 5, 2026 | 5,250.00 | 5,385.00 | 5,250.00 | 5,322.00 | 5,138.81 | -0.22% | 1,025,167 |
| Aug 4, 2026 | 5,380.00 | 5,380.00 | 5,252.00 | 5,334.00 | 5,150.40 | 1.21% | 1,532,183 |
| Aug 3, 2026 | 5,380.00 | 5,380.00 | 5,239.00 | 5,270.00 | 5,088.60 | -0.83% | 2,011,851 |
| Jul 31, 2026 | 5,380.00 | 5,380.00 | 5,287.00 | 5,314.00 | 5,131.09 | 0.53% | 1,528,570 |
| Jul 30, 2026 | 5,202.00 | 5,345.00 | 5,170.00 | 5,286.00 | 5,104.05 | 0.95% | 567,732 |
| Jul 29, 2026 | 5,100.00 | 5,243.00 | 5,100.00 | 5,236.00 | 5,055.77 | 0.79% | 1,305,342 |
| Jul 28, 2026 | 5,174.00 | 5,250.00 | 5,111.00 | 5,195.00 | 5,016.18 | 1.09% | 1,022,745 |
| Jul 27, 2026 | 5,074.00 | 5,188.00 | 5,074.00 | 5,139.00 | 4,962.11 | 1.68% | 705,124 |
| Jul 24, 2026 | 5,270.00 | 5,270.00 | 4,989.00 | 5,054.00 | 4,880.04 | 1.08% | 462,195 |
| Jul 23, 2026 | 5,168.00 | 5,168.00 | 4,981.00 | 5,000.00 | 4,827.90 | -1.34% | 3,152,669 |
| Jul 22, 2026 | 5,384.00 | 5,384.00 | 5,000.00 | 5,068.00 | 4,893.56 | -2.91% | 1,830,504 |
| Jul 21, 2026 | 5,301.00 | 5,380.00 | 5,168.00 | 5,220.00 | 5,040.32 | -2.19% | 2,227,191 |
| Jul 20, 2026 | 5,349.00 | 5,396.00 | 5,310.00 | 5,337.00 | 5,153.30 | -0.61% | 854,309 |