Trellidor Holdings Limited (JSE:TRL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 127.00
0.00 (0.00%)
Apr 22, 2026, 10:46 AM SAST
Trellidor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Apr 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Apr 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | 5,940 |
| Apr 21, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -1.52% | 5,511 |
| Apr 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Apr 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Apr 16, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Apr 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Apr 14, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | 574 |
| Apr 13, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.10% | 110,000 |
| Apr 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.03% | 1,063 |
| Apr 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 150,693 |
| Apr 1, 2026 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | 0.81% | 115,132 |
| Mar 31, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Mar 30, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 51,397 |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 260,825 |
| Mar 24, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 4,279 |
| Mar 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 56,553 |
| Mar 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.58% | 5,000 |
| Mar 18, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.97% | 833 |
| Mar 16, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 47,809 |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | 100 |
| Mar 11, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Mar 10, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 5,466 |
| Mar 9, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 443,356 |
| 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 |