Truworths International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	58.27	58.69	58.14	58.69	58.69	0.17%	2,140
Feb 24, 2026	58.59	58.59	58.59	58.59	58.59	0.27%	1
Feb 23, 2026	58.31	58.60	58.20	58.43	58.43	2.98%	7,652
Feb 20, 2026	56.74	56.74	56.74	56.74	56.74	-0.11%	1
Feb 19, 2026	55.82	56.80	55.82	56.80	56.80	1.07%	3,338
Feb 18, 2026	56.20	56.20	56.20	56.20	56.20	0.81%	1
Feb 17, 2026	56.28	56.28	55.75	55.75	55.75	-0.98%	330
Feb 16, 2026	56.30	56.30	56.30	56.30	56.30	0.07%	1
Feb 13, 2026	56.26	56.26	56.26	56.26	56.26	-1.76%	1
Feb 12, 2026	57.27	57.27	57.27	57.27	57.27	2.47%	1
Feb 11, 2026	55.89	55.89	55.89	55.89	55.89	-1.65%	1
Feb 10, 2026	56.83	56.83	56.83	56.83	56.83	-0.99%	1
Feb 9, 2026	57.28	57.46	57.28	57.40	57.40	0.40%	314
Feb 6, 2026	57.22	57.22	57.17	57.17	57.17	-0.59%	1,736
Feb 5, 2026	57.51	57.51	57.51	57.51	57.51	-2.41%	1
Feb 4, 2026	60.18	60.18	58.93	58.93	58.93	-3.27%	338
Feb 3, 2026	60.72	60.92	60.72	60.92	60.92	2.03%	2,256
Feb 2, 2026	59.83	59.83	59.71	59.71	59.71	-0.65%	383
Jan 30, 2026	61.05	61.05	60.10	60.10	60.10	-	24
Jan 29, 2026	61.08	61.08	60.10	60.10	60.10	-1.91%	499
Jan 28, 2026	61.27	61.27	61.27	61.27	61.27	3.76%	1
Jan 27, 2026	59.43	59.43	59.05	59.05	59.05	-1.17%	319
Jan 26, 2026	60.04	60.04	59.75	59.75	59.75	-1.01%	119,198
Jan 23, 2026	61.40	61.40	60.36	60.36	60.36	-0.87%	2,489
Jan 22, 2026	60.89	60.89	60.89	60.89	60.89	5.25%	1
Jan 21, 2026	57.85	57.85	57.85	57.85	57.85	2.12%	1
Jan 20, 2026	56.65	56.65	56.65	56.65	56.65	0.18%	1
Jan 19, 2026	55.90	56.55	55.90	56.55	56.55	-	3,309
Jan 16, 2026	56.55	56.55	56.55	56.55	56.55	0.23%	1
Jan 15, 2026	57.12	57.24	56.42	56.42	56.42	-1.90%	2,605
Jan 14, 2026	57.51	57.51	57.51	57.51	57.51	0.38%	1
Jan 13, 2026	57.45	57.45	57.29	57.29	57.29	-1.48%	4,301
Jan 12, 2026	57.95	58.31	57.95	58.15	58.15	-1.31%	998
Jan 9, 2026	58.92	58.92	58.92	58.92	58.92	3.48%	1
Jan 8, 2026	57.59	57.59	56.94	56.94	56.94	-2.58%	75,051
Jan 7, 2026	57.44	58.45	57.20	58.45	58.45	3.16%	3,294
Jan 6, 2026	56.66	56.66	56.66	56.66	56.66	0.48%	1
Jan 5, 2026	57.10	57.10	56.19	56.39	56.39	-0.51%	16,499
Jan 2, 2026	56.68	56.68	56.68	56.68	56.68	-0.44%	1
Dec 31, 2025	56.93	56.93	56.93	56.93	56.93	0.41%	1
Dec 30, 2025	56.70	56.70	56.70	56.70	56.70	-0.74%	1
Dec 29, 2025	57.21	57.21	57.12	57.12	57.12	1.62%	62
Dec 24, 2025	56.32	56.32	56.21	56.21	56.21	0.38%	2
Dec 23, 2025	56.00	56.00	56.00	56.00	56.00	-0.27%	1
Dec 22, 2025	56.15	56.15	56.15	56.15	56.15	0.02%	1
Dec 19, 2025	56.14	56.98	56.14	56.14	56.14	-3.21%	388,680
Dec 18, 2025	58.97	58.97	58.00	58.00	58.00	1.15%	362,201
Dec 17, 2025	56.72	57.34	56.72	57.34	57.34	2.39%	40
Dec 15, 2025	56.00	56.00	56.00	56.00	56.00	1.82%	1
Dec 12, 2025	55.00	55.00	55.00	55.00	55.00	3.02%	1