Truworths International Limited (JSE:TRU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,515.00
-94.00 (-1.68%)
At close: Mar 9, 2026
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,570.00 | 5,571.00 | 5,454.00 | 5,515.00 | 5,515.00 | -1.68% | 4,680,275 |
| Mar 6, 2026 | 5,827.00 | 5,827.00 | 5,578.00 | 5,609.00 | 5,609.00 | -2.96% | 2,745,180 |
| Mar 5, 2026 | 5,798.00 | 5,854.00 | 5,731.00 | 5,780.00 | 5,780.00 | -0.34% | 930,252 |
| Mar 4, 2026 | 5,606.00 | 5,846.00 | 5,606.00 | 5,800.00 | 5,800.00 | 2.78% | 1,700,255 |
| Mar 3, 2026 | 5,750.00 | 5,881.00 | 5,629.00 | 5,643.00 | 5,643.00 | -4.27% | 2,961,256 |
| Mar 2, 2026 | 5,980.00 | 6,015.00 | 5,790.00 | 5,895.00 | 5,895.00 | -2.61% | 2,995,210 |
| Feb 27, 2026 | 6,080.00 | 6,280.00 | 6,024.00 | 6,053.00 | 6,053.00 | -0.38% | 2,590,519 |
| Feb 26, 2026 | 5,807.00 | 6,248.00 | 5,806.00 | 6,076.00 | 6,076.00 | 3.53% | 5,855,745 |
| Feb 25, 2026 | 5,800.00 | 5,974.00 | 5,800.00 | 5,869.00 | 5,869.00 | 0.17% | 3,313,482 |
| Feb 24, 2026 | 5,656.00 | 5,884.00 | 5,656.00 | 5,859.00 | 5,859.00 | 0.27% | 931,754 |
| Feb 23, 2026 | 5,656.00 | 5,871.00 | 5,656.00 | 5,843.00 | 5,843.00 | 2.98% | 1,766,372 |
| Feb 20, 2026 | 5,651.00 | 5,734.00 | 5,646.00 | 5,674.00 | 5,674.00 | -0.11% | 1,977,186 |
| Feb 19, 2026 | 5,575.00 | 5,682.00 | 5,542.00 | 5,680.00 | 5,680.00 | 1.07% | 1,064,896 |
| Feb 18, 2026 | 5,550.00 | 5,671.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.81% | 1,377,950 |
| Feb 17, 2026 | 5,605.00 | 5,683.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.98% | 1,448,349 |
| Feb 16, 2026 | 5,600.00 | 5,695.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.07% | 923,324 |
| Feb 13, 2026 | 5,690.00 | 5,761.00 | 5,626.00 | 5,626.00 | 5,626.00 | -1.76% | 999,113 |
| Feb 12, 2026 | 5,575.00 | 5,770.00 | 5,504.00 | 5,727.00 | 5,727.00 | 2.47% | 1,567,851 |
| Feb 11, 2026 | 5,974.00 | 5,974.00 | 5,580.00 | 5,589.00 | 5,589.00 | -1.65% | 1,850,813 |
| Feb 10, 2026 | 5,660.00 | 5,741.00 | 5,660.00 | 5,683.00 | 5,683.00 | -0.99% | 1,610,971 |
| Feb 9, 2026 | 5,950.00 | 5,950.00 | 5,671.00 | 5,740.00 | 5,740.00 | 0.40% | 1,329,451 |
| Feb 6, 2026 | 5,800.00 | 5,800.00 | 5,663.00 | 5,717.00 | 5,717.00 | -0.59% | 1,203,781 |
| Feb 5, 2026 | 5,910.00 | 5,975.00 | 5,750.00 | 5,751.00 | 5,751.00 | -2.41% | 2,578,094 |
| Feb 4, 2026 | 6,163.00 | 6,163.00 | 5,885.00 | 5,893.00 | 5,893.00 | -3.27% | 1,668,727 |
| Feb 3, 2026 | 6,090.00 | 6,139.00 | 6,000.00 | 6,092.00 | 6,092.00 | 2.03% | 2,791,533 |
| Feb 2, 2026 | 6,000.00 | 6,055.00 | 5,870.00 | 5,971.00 | 5,971.00 | -0.65% | 2,498,711 |
| Jan 30, 2026 | 6,010.00 | 6,145.00 | 5,937.00 | 6,010.00 | 6,010.00 | - | 2,812,722 |
| Jan 29, 2026 | 6,127.00 | 6,243.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.91% | 3,088,683 |
| Jan 28, 2026 | 5,837.00 | 6,181.00 | 5,837.00 | 6,127.00 | 6,127.00 | 3.76% | 3,303,775 |
| Jan 27, 2026 | 5,870.00 | 6,019.00 | 5,850.00 | 5,905.00 | 5,905.00 | -1.17% | 2,932,169 |
| Jan 26, 2026 | 6,042.00 | 6,055.00 | 5,850.00 | 5,975.00 | 5,975.00 | -1.01% | 4,226,602 |
| Jan 23, 2026 | 6,110.00 | 6,380.00 | 5,955.00 | 6,036.00 | 6,036.00 | -0.87% | 4,558,330 |
| Jan 22, 2026 | 5,911.00 | 6,090.00 | 5,832.00 | 6,089.00 | 6,089.00 | 5.25% | 8,503,448 |
| Jan 21, 2026 | 5,600.00 | 5,851.00 | 5,600.00 | 5,785.00 | 5,785.00 | 2.12% | 3,098,018 |
| Jan 20, 2026 | 5,644.00 | 5,718.00 | 5,595.00 | 5,665.00 | 5,665.00 | 0.18% | 3,922,040 |
| Jan 19, 2026 | 5,670.00 | 5,689.00 | 5,563.00 | 5,655.00 | 5,655.00 | - | 2,984,983 |
| Jan 16, 2026 | 5,610.00 | 5,691.00 | 5,588.00 | 5,655.00 | 5,655.00 | 0.23% | 3,151,153 |
| Jan 15, 2026 | 5,739.00 | 5,822.00 | 5,642.00 | 5,642.00 | 5,642.00 | -1.90% | 2,645,268 |
| Jan 14, 2026 | 5,697.00 | 5,827.00 | 5,600.00 | 5,751.00 | 5,751.00 | 0.38% | 7,375,423 |
| Jan 13, 2026 | 5,750.00 | 5,866.00 | 5,729.00 | 5,729.00 | 5,729.00 | -1.48% | 2,048,155 |
| Jan 12, 2026 | 5,800.00 | 5,902.00 | 5,747.00 | 5,815.00 | 5,815.00 | -1.31% | 1,381,972 |
| Jan 9, 2026 | 5,600.00 | 5,892.00 | 5,600.00 | 5,892.00 | 5,892.00 | 3.48% | 2,386,666 |
| Jan 8, 2026 | 5,850.00 | 5,859.00 | 5,687.00 | 5,694.00 | 5,694.00 | -2.58% | 1,846,379 |
| Jan 7, 2026 | 5,684.00 | 5,845.00 | 5,631.00 | 5,845.00 | 5,845.00 | 3.16% | 2,509,314 |
| Jan 6, 2026 | 5,659.00 | 5,694.00 | 5,607.00 | 5,666.00 | 5,666.00 | 0.48% | 1,263,216 |
| Jan 5, 2026 | 5,667.00 | 5,747.00 | 5,585.00 | 5,639.00 | 5,639.00 | -0.51% | 930,621 |
| Jan 2, 2026 | 5,693.00 | 5,704.00 | 5,603.00 | 5,668.00 | 5,668.00 | -0.44% | 720,800 |
| Dec 31, 2025 | 5,669.00 | 5,693.00 | 5,625.00 | 5,693.00 | 5,693.00 | 0.41% | 79,744 |
| Dec 30, 2025 | 5,739.00 | 5,761.00 | 5,658.00 | 5,670.00 | 5,670.00 | -0.74% | 705,459 |
| Dec 29, 2025 | 5,636.00 | 5,741.00 | 5,636.00 | 5,712.00 | 5,712.00 | 1.62% | 692,641 |
| Dec 24, 2025 | 5,664.00 | 5,664.00 | 5,600.00 | 5,621.00 | 5,621.00 | 0.38% | 192,030 |
| Dec 23, 2025 | 5,550.00 | 5,639.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.27% | 456,124 |
| Dec 22, 2025 | 5,800.00 | 5,800.00 | 5,557.00 | 5,615.00 | 5,615.00 | 0.02% | 1,122,439 |
| Dec 19, 2025 | 5,623.00 | 5,842.00 | 5,557.00 | 5,614.00 | 5,614.00 | -3.21% | 2,796,572 |
| Dec 18, 2025 | 5,743.00 | 6,069.00 | 5,611.00 | 5,800.00 | 5,800.00 | 1.15% | 3,830,093 |
| Dec 17, 2025 | 5,550.00 | 5,745.00 | 5,550.00 | 5,734.00 | 5,734.00 | 2.39% | 881,002 |
| Dec 15, 2025 | 5,500.00 | 5,623.00 | 5,499.00 | 5,600.00 | 5,600.00 | 1.82% | 888,359 |
| Dec 12, 2025 | 5,371.00 | 5,500.00 | 5,356.00 | 5,500.00 | 5,500.00 | 3.02% | 2,396,998 |
| Dec 11, 2025 | 5,440.00 | 5,440.00 | 5,301.00 | 5,339.00 | 5,339.00 | -0.84% | 646,410 |
| Dec 10, 2025 | 5,536.00 | 5,536.00 | 5,371.00 | 5,384.00 | 5,384.00 | -1.97% | 1,321,649 |
| Dec 9, 2025 | 5,468.00 | 5,556.00 | 5,440.00 | 5,492.00 | 5,492.00 | 0.70% | 1,116,016 |
| Dec 8, 2025 | 5,648.00 | 5,687.00 | 5,436.00 | 5,454.00 | 5,454.00 | -2.99% | 503,873 |
| Dec 5, 2025 | 5,615.00 | 5,652.00 | 5,531.00 | 5,622.00 | 5,622.00 | 0.99% | 505,416 |
| Dec 4, 2025 | 5,599.00 | 5,610.00 | 5,501.00 | 5,567.00 | 5,567.00 | 0.36% | 956,635 |
| Dec 3, 2025 | 5,450.00 | 5,575.00 | 5,426.00 | 5,547.00 | 5,547.00 | 1.63% | 533,422 |
| Dec 2, 2025 | 5,473.00 | 5,511.00 | 5,423.00 | 5,458.00 | 5,458.00 | -0.24% | 477,831 |
| Dec 1, 2025 | 5,526.00 | 5,526.00 | 5,403.00 | 5,471.00 | 5,471.00 | -1.12% | 732,464 |
| Nov 28, 2025 | 5,621.00 | 5,685.00 | 5,533.00 | 5,533.00 | 5,533.00 | -1.81% | 795,798 |
| Nov 27, 2025 | 5,634.00 | 5,822.00 | 5,608.00 | 5,635.00 | 5,635.00 | 0.16% | 2,428,309 |
| Nov 26, 2025 | 5,520.00 | 5,667.00 | 5,520.00 | 5,626.00 | 5,626.00 | 2.01% | 3,015,500 |
| Nov 25, 2025 | 5,551.00 | 5,610.00 | 5,500.00 | 5,515.00 | 5,515.00 | -0.95% | 1,337,906 |
| Nov 24, 2025 | 5,600.00 | 5,661.00 | 5,494.00 | 5,568.00 | 5,568.00 | -0.13% | 1,061,400 |
| Nov 21, 2025 | 5,570.00 | 5,763.00 | 5,570.00 | 5,575.00 | 5,575.00 | -2.43% | 1,487,673 |
| Nov 20, 2025 | 5,699.00 | 5,896.00 | 5,681.00 | 5,714.00 | 5,714.00 | 1.44% | 3,270,528 |
| Nov 19, 2025 | 5,550.00 | 5,715.00 | 5,550.00 | 5,633.00 | 5,633.00 | -0.09% | 1,421,580 |
| Nov 18, 2025 | 5,520.00 | 5,710.00 | 5,520.00 | 5,638.00 | 5,638.00 | -0.46% | 3,150,679 |
| Nov 17, 2025 | 5,511.00 | 5,701.00 | 5,511.00 | 5,664.00 | 5,664.00 | 1.58% | 1,123,217 |
| Nov 14, 2025 | 5,470.00 | 5,649.00 | 5,457.00 | 5,576.00 | 5,576.00 | -1.47% | 1,798,835 |
| Nov 13, 2025 | 5,404.00 | 5,785.00 | 5,404.00 | 5,659.00 | 5,659.00 | 2.04% | 2,430,776 |
| Nov 12, 2025 | 5,352.00 | 5,563.00 | 5,352.00 | 5,546.00 | 5,546.00 | 1.63% | 1,446,691 |
| Nov 11, 2025 | 5,300.00 | 5,477.00 | 5,300.00 | 5,457.00 | 5,457.00 | 2.06% | 2,203,452 |
| Nov 10, 2025 | 5,449.00 | 5,449.00 | 5,345.00 | 5,347.00 | 5,347.00 | -0.30% | 1,679,517 |
| Nov 7, 2025 | 5,394.00 | 5,423.00 | 5,264.00 | 5,363.00 | 5,363.00 | -0.57% | 2,153,509 |
| Nov 6, 2025 | 5,323.00 | 5,442.00 | 5,197.00 | 5,394.00 | 5,394.00 | 1.81% | 3,483,558 |
| Nov 5, 2025 | 5,010.00 | 5,309.00 | 4,936.00 | 5,298.00 | 5,298.00 | 5.08% | 3,140,709 |
| Nov 4, 2025 | 5,180.00 | 5,209.00 | 4,979.00 | 5,042.00 | 5,042.00 | -2.85% | 3,158,995 |
| Nov 3, 2025 | 5,211.00 | 5,298.00 | 5,189.00 | 5,190.00 | 5,190.00 | 0.10% | 2,431,354 |
| Oct 31, 2025 | 5,390.00 | 5,401.00 | 5,185.00 | 5,185.00 | 5,185.00 | -3.77% | 3,270,399 |
| Oct 30, 2025 | 5,626.00 | 5,626.00 | 5,365.00 | 5,388.00 | 5,388.00 | -2.16% | 1,350,819 |
| Oct 29, 2025 | 5,528.00 | 5,554.00 | 5,455.00 | 5,507.00 | 5,507.00 | -0.33% | 4,897,380 |
| Oct 28, 2025 | 5,558.00 | 5,604.00 | 5,515.00 | 5,525.00 | 5,525.00 | -0.49% | 2,142,846 |
| Oct 27, 2025 | 5,680.00 | 5,692.00 | 5,503.00 | 5,552.00 | 5,552.00 | -1.32% | 2,116,519 |
| Oct 24, 2025 | 5,600.00 | 5,650.00 | 5,488.00 | 5,626.00 | 5,626.00 | 1.92% | 2,793,660 |
| Oct 23, 2025 | 5,493.00 | 5,541.00 | 5,424.00 | 5,520.00 | 5,520.00 | 0.55% | 2,425,418 |
| Oct 22, 2025 | 5,460.00 | 5,580.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.75% | 1,860,232 |
| Oct 21, 2025 | 5,575.00 | 5,744.00 | 5,334.00 | 5,449.00 | 5,449.00 | -2.73% | 3,935,329 |
| Oct 20, 2025 | 5,599.00 | 5,649.00 | 5,568.00 | 5,602.00 | 5,602.00 | 0.76% | 2,689,242 |
| Oct 17, 2025 | 5,503.00 | 5,633.00 | 5,468.00 | 5,560.00 | 5,560.00 | 0.54% | 2,897,160 |
| Oct 16, 2025 | 5,640.00 | 5,643.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.78% | 1,549,720 |
| Oct 15, 2025 | 5,600.00 | 5,737.00 | 5,577.00 | 5,630.00 | 5,630.00 | -0.62% | 7,645,376 |