Trellidor Holdings Limited (JSE:TRL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 130.00
-2.00 (-1.52%)
Mar 9, 2026, 5:03 PM SAST
Trellidor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 132.00 | 132.00 | -2.22% | 6,000 |
| Mar 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 22,200 |
| Mar 4, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Mar 3, 2026 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | 3.82% | 44,009 |
| Mar 2, 2026 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 0.77% | 32,201 |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | 43,960 |
| Feb 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 4,750 |
| Feb 25, 2026 | 133.00 | 136.00 | 130.00 | 130.00 | 130.00 | -6.47% | 86,000 |
| Feb 24, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | 2,624 |
| Feb 23, 2026 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | -4.29% | 2,390 |
| Feb 20, 2026 | 142.00 | 142.00 | 134.00 | 140.00 | 140.00 | - | 309,058 |
| Feb 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 100,000 |
| Feb 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 20,000 |
| Feb 17, 2026 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 4.44% | 32,443 |
| Feb 16, 2026 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | -7.53% | 418,951 |
| Feb 13, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -2.67% | 15,000 |
| Feb 12, 2026 | 160.00 | 160.00 | 142.00 | 150.00 | 150.00 | -8.54% | 202,061 |
| Feb 11, 2026 | 180.00 | 180.00 | 164.00 | 164.00 | 164.00 | -16.33% | 626,483 |
| Feb 10, 2026 | 186.00 | 196.00 | 186.00 | 196.00 | 196.00 | 5.38% | 14,233 |
| Feb 9, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 5, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 4, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 3, 2026 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -0.53% | 53,222 |
| Feb 2, 2026 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -2.60% | 75,000 |
| Jan 30, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Jan 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | 30,957 |
| Jan 28, 2026 | 200.00 | 204.00 | 191.00 | 191.00 | 191.00 | -4.50% | 84,687 |
| Jan 27, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 4,685 |
| Jan 26, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 957 |
| Jan 23, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.52% | 24,000 |
| Jan 22, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 4.23% | 27,727 |
| Jan 21, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.58% | 25,125 |
| Jan 20, 2026 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | - | 4,773 |
| Jan 19, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jan 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jan 15, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 1.57% | 40,000 |
| Jan 14, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Jan 13, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.69% | 2,575 |
| Jan 12, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 4,720 |
| Jan 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 2,000 |
| Jan 8, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Jan 7, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | -3.19% | 15,201 |
| Jan 6, 2026 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | - | 15,915 |
| Jan 5, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Jan 2, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Dec 31, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 9,225 |
| Dec 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Dec 29, 2025 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | - | 9,222 |
| Dec 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Dec 23, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 1,927 |
| Dec 22, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 8,000 |
| Dec 19, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Dec 18, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.05% | 8,000 |
| Dec 17, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -2.56% | 45,438 |
| Dec 15, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1,565 |
| Dec 12, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 2,000 |
| Dec 11, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -4.50% | 1,000 |
| Dec 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Dec 9, 2025 | 197.00 | 200.00 | 190.00 | 200.00 | 200.00 | 2.56% | 12,436 |
| Dec 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 3, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 13,920 |
| Dec 2, 2025 | 187.00 | 193.00 | 182.00 | 193.00 | 193.00 | 4.32% | 20,567 |
| Dec 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,407 |
| Nov 28, 2025 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 4.52% | 59,556 |
| Nov 27, 2025 | 172.00 | 177.00 | 170.00 | 177.00 | 177.00 | 5.99% | 130,349 |
| Nov 26, 2025 | 164.00 | 170.00 | 164.00 | 167.00 | 167.00 | 3.09% | 123,444 |
| Nov 25, 2025 | 168.00 | 168.00 | 158.00 | 162.00 | 162.00 | -4.71% | 32,072 |
| Nov 24, 2025 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | -7.10% | 112,623 |
| Nov 21, 2025 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 1.67% | 100,429 |
| Nov 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 42,026 |
| Nov 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,143 |
| Nov 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 13, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 59,046 |
| Nov 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | 1,664 |
| Nov 11, 2025 | 183.00 | 183.00 | 178.00 | 183.00 | 183.00 | 3.39% | 9,195 |
| Nov 10, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 4,600 |
| Nov 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 11,500 |
| Nov 6, 2025 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | -1.12% | 94,664 |
| Nov 5, 2025 | 180.00 | 180.00 | 180.00 | 178.00 | 178.00 | -1.11% | 200,000 |
| Nov 4, 2025 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | - | 456,052 |
| Nov 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Oct 31, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 248,000 |
| Oct 30, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 29, 2025 | 185.00 | 185.00 | 172.00 | 182.00 | 182.00 | -1.62% | 188,000 |
| Oct 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | 212,910 |
| Oct 27, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 24, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 23, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 30,000 |
| Oct 21, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 1.67% | 8,587 |
| Oct 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | 11,500 |
| Oct 17, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 54,258 |
| Oct 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 15, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -8.42% | 18,500 |
| Oct 14, 2025 | 184.00 | 190.00 | 180.00 | 190.00 | 190.00 | - | 59,952 |