Truworths International Limited (JSE:TRU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,270.00
+23.00 (0.44%)
Apr 28, 2026, 5:05 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,220.00 | 5,332.00 | 5,163.00 | 5,270.00 | 5,270.00 | 0.44% | 1,662,333 |
| Apr 24, 2026 | 5,300.00 | 5,341.00 | 5,227.00 | 5,247.00 | 5,247.00 | -1.41% | 2,477,938 |
| Apr 23, 2026 | 5,300.00 | 5,388.00 | 5,300.00 | 5,322.00 | 5,322.00 | -1.37% | 2,075,557 |
| Apr 22, 2026 | 5,630.00 | 5,630.00 | 5,351.00 | 5,396.00 | 5,396.00 | -2.03% | 2,528,726 |
| Apr 21, 2026 | 5,533.00 | 5,600.00 | 5,508.00 | 5,508.00 | 5,508.00 | -1.11% | 2,250,354 |
| Apr 20, 2026 | 5,500.00 | 5,602.00 | 5,443.00 | 5,570.00 | 5,570.00 | -0.46% | 1,505,497 |
| Apr 17, 2026 | 5,471.00 | 5,599.00 | 5,386.00 | 5,596.00 | 5,596.00 | 3.46% | 2,559,996 |
| Apr 16, 2026 | 5,250.00 | 5,475.00 | 5,250.00 | 5,409.00 | 5,409.00 | 1.86% | 1,718,586 |
| Apr 15, 2026 | 5,481.00 | 5,481.00 | 5,273.00 | 5,310.00 | 5,310.00 | -1.08% | 1,913,757 |
| Apr 14, 2026 | 5,459.00 | 5,459.00 | 5,298.00 | 5,368.00 | 5,368.00 | 1.28% | 1,643,723 |
| Apr 13, 2026 | 5,330.00 | 5,330.00 | 5,233.00 | 5,300.00 | 5,300.00 | -0.49% | 2,981,196 |
| Apr 10, 2026 | 5,320.00 | 5,402.00 | 5,282.00 | 5,326.00 | 5,326.00 | -0.13% | 1,595,762 |
| Apr 9, 2026 | 5,290.00 | 5,333.00 | 5,235.00 | 5,333.00 | 5,333.00 | -0.32% | 1,556,221 |
| Apr 8, 2026 | 5,324.00 | 5,443.00 | 5,296.00 | 5,350.00 | 5,350.00 | 5.75% | 4,860,410 |
| Apr 7, 2026 | 5,151.00 | 5,240.00 | 5,042.00 | 5,059.00 | 5,059.00 | -1.79% | 1,904,913 |
| Apr 2, 2026 | 5,259.00 | 5,259.00 | 5,091.00 | 5,151.00 | 5,151.00 | -1.47% | 1,121,562 |
| Apr 1, 2026 | 5,270.00 | 5,335.00 | 5,175.00 | 5,228.00 | 5,228.00 | 1.18% | 2,313,884 |
| Mar 31, 2026 | 5,089.00 | 5,259.00 | 5,033.00 | 5,167.00 | 5,167.00 | 2.42% | 3,932,627 |
| Mar 30, 2026 | 4,900.00 | 5,058.00 | 4,871.00 | 5,045.00 | 5,045.00 | 0.90% | 4,356,983 |
| Mar 27, 2026 | 5,050.00 | 5,186.00 | 4,939.00 | 5,000.00 | 5,000.00 | -2.52% | 2,377,273 |
| Mar 26, 2026 | 5,128.00 | 5,256.00 | 5,128.00 | 5,129.00 | 5,129.00 | -2.69% | 3,036,662 |
| Mar 25, 2026 | 5,100.00 | 5,292.00 | 5,100.00 | 5,271.00 | 5,271.00 | 2.33% | 2,033,593 |
| Mar 24, 2026 | 5,108.00 | 5,220.00 | 5,060.00 | 5,151.00 | 5,151.00 | 1.00% | 2,579,547 |
| Mar 23, 2026 | 5,200.00 | 5,201.00 | 4,984.00 | 5,100.00 | 5,100.00 | -2.00% | 3,538,424 |
| Mar 20, 2026 | 5,170.00 | 5,288.00 | 5,068.00 | 5,204.00 | 5,204.00 | 2.42% | 7,511,839 |
| Mar 19, 2026 | 4,971.00 | 5,081.00 | 4,873.00 | 5,081.00 | 5,081.00 | 1.86% | 1,955,509 |
| Mar 18, 2026 | 5,175.00 | 5,241.00 | 4,983.00 | 4,988.00 | 4,988.00 | -7.49% | 2,914,379 |
| Mar 17, 2026 | 5,440.00 | 5,484.00 | 5,323.00 | 5,392.00 | 5,071.00 | -0.88% | 2,709,429 |
| Mar 16, 2026 | 5,476.00 | 5,515.00 | 5,399.00 | 5,440.00 | 5,116.14 | - | 2,294,655 |
| Mar 13, 2026 | 5,490.00 | 5,537.00 | 5,433.00 | 5,440.00 | 5,116.14 | -1.82% | 2,174,170 |
| Mar 12, 2026 | 5,471.00 | 5,633.00 | 5,425.00 | 5,541.00 | 5,211.13 | -1.28% | 3,639,986 |
| Mar 11, 2026 | 5,700.00 | 5,730.00 | 5,503.00 | 5,613.00 | 5,278.84 | -1.53% | 2,515,995 |
| Mar 10, 2026 | 5,744.00 | 5,788.00 | 5,627.00 | 5,700.00 | 5,360.66 | 3.35% | 4,148,646 |
| Mar 9, 2026 | 5,570.00 | 5,571.00 | 5,454.00 | 5,515.00 | 5,186.68 | -1.68% | 4,680,275 |
| Mar 6, 2026 | 5,827.00 | 5,827.00 | 5,578.00 | 5,609.00 | 5,275.08 | -2.96% | 2,745,180 |
| Mar 5, 2026 | 5,798.00 | 5,854.00 | 5,731.00 | 5,780.00 | 5,435.90 | -0.34% | 930,252 |
| Mar 4, 2026 | 5,606.00 | 5,846.00 | 5,606.00 | 5,800.00 | 5,454.71 | 2.78% | 1,700,255 |
| Mar 3, 2026 | 5,750.00 | 5,881.00 | 5,629.00 | 5,643.00 | 5,307.06 | -4.27% | 2,961,256 |
| Mar 2, 2026 | 5,980.00 | 6,015.00 | 5,790.00 | 5,895.00 | 5,544.06 | -2.61% | 2,995,210 |
| Feb 27, 2026 | 6,080.00 | 6,280.00 | 6,024.00 | 6,053.00 | 5,692.65 | -0.38% | 2,590,519 |
| Feb 26, 2026 | 5,807.00 | 6,248.00 | 5,806.00 | 6,076.00 | 5,714.28 | 3.53% | 5,855,745 |
| Feb 25, 2026 | 5,800.00 | 5,974.00 | 5,800.00 | 5,869.00 | 5,519.60 | 0.17% | 3,313,482 |
| Feb 24, 2026 | 5,656.00 | 5,884.00 | 5,656.00 | 5,859.00 | 5,510.20 | 0.27% | 931,754 |
| Feb 23, 2026 | 5,656.00 | 5,871.00 | 5,656.00 | 5,843.00 | 5,495.15 | 2.98% | 1,766,372 |
| Feb 20, 2026 | 5,651.00 | 5,734.00 | 5,646.00 | 5,674.00 | 5,336.21 | -0.11% | 1,977,186 |
| Feb 19, 2026 | 5,575.00 | 5,682.00 | 5,542.00 | 5,680.00 | 5,341.85 | 1.07% | 1,064,896 |
| Feb 18, 2026 | 5,550.00 | 5,671.00 | 5,550.00 | 5,620.00 | 5,285.43 | 0.81% | 1,377,950 |
| Feb 17, 2026 | 5,605.00 | 5,683.00 | 5,575.00 | 5,575.00 | 5,243.11 | -0.98% | 1,448,349 |
| Feb 16, 2026 | 5,600.00 | 5,695.00 | 5,600.00 | 5,630.00 | 5,294.83 | 0.07% | 923,324 |
| Feb 13, 2026 | 5,690.00 | 5,761.00 | 5,626.00 | 5,626.00 | 5,291.07 | -1.76% | 999,113 |
| Feb 12, 2026 | 5,575.00 | 5,770.00 | 5,504.00 | 5,727.00 | 5,386.06 | 2.47% | 1,567,851 |
| Feb 11, 2026 | 5,974.00 | 5,974.00 | 5,580.00 | 5,589.00 | 5,256.27 | -1.65% | 1,850,813 |
| Feb 10, 2026 | 5,660.00 | 5,741.00 | 5,660.00 | 5,683.00 | 5,344.68 | -0.99% | 1,610,971 |
| Feb 9, 2026 | 5,950.00 | 5,950.00 | 5,671.00 | 5,740.00 | 5,398.28 | 0.40% | 1,329,451 |
| Feb 6, 2026 | 5,800.00 | 5,800.00 | 5,663.00 | 5,717.00 | 5,376.65 | -0.59% | 1,203,781 |
| Feb 5, 2026 | 5,910.00 | 5,975.00 | 5,750.00 | 5,751.00 | 5,408.63 | -2.41% | 2,578,094 |
| Feb 4, 2026 | 6,163.00 | 6,163.00 | 5,885.00 | 5,893.00 | 5,542.17 | -3.27% | 1,668,727 |
| Feb 3, 2026 | 6,090.00 | 6,139.00 | 6,000.00 | 6,092.00 | 5,729.33 | 2.03% | 2,791,533 |
| Feb 2, 2026 | 6,000.00 | 6,055.00 | 5,870.00 | 5,971.00 | 5,615.53 | -0.65% | 2,498,711 |
| Jan 30, 2026 | 6,010.00 | 6,145.00 | 5,937.00 | 6,010.00 | 5,652.21 | - | 2,812,722 |
| Jan 29, 2026 | 6,127.00 | 6,243.00 | 6,010.00 | 6,010.00 | 5,652.21 | -1.91% | 3,088,683 |
| Jan 28, 2026 | 5,837.00 | 6,181.00 | 5,837.00 | 6,127.00 | 5,762.24 | 3.76% | 3,303,775 |
| Jan 27, 2026 | 5,870.00 | 6,019.00 | 5,850.00 | 5,905.00 | 5,553.46 | -1.17% | 2,932,169 |
| Jan 26, 2026 | 6,042.00 | 6,055.00 | 5,850.00 | 5,975.00 | 5,619.29 | -1.01% | 4,226,602 |
| Jan 23, 2026 | 6,110.00 | 6,380.00 | 5,955.00 | 6,036.00 | 5,676.66 | -0.87% | 4,558,330 |
| Jan 22, 2026 | 5,911.00 | 6,090.00 | 5,832.00 | 6,089.00 | 5,726.51 | 5.25% | 8,503,448 |
| Jan 21, 2026 | 5,600.00 | 5,851.00 | 5,600.00 | 5,785.00 | 5,440.60 | 2.12% | 3,098,018 |
| Jan 20, 2026 | 5,644.00 | 5,718.00 | 5,595.00 | 5,665.00 | 5,327.75 | 0.18% | 3,922,040 |
| Jan 19, 2026 | 5,670.00 | 5,689.00 | 5,563.00 | 5,655.00 | 5,318.34 | - | 2,984,983 |
| Jan 16, 2026 | 5,610.00 | 5,691.00 | 5,588.00 | 5,655.00 | 5,318.34 | 0.23% | 3,151,153 |
| Jan 15, 2026 | 5,739.00 | 5,822.00 | 5,642.00 | 5,642.00 | 5,306.12 | -1.90% | 2,645,268 |
| Jan 14, 2026 | 5,697.00 | 5,827.00 | 5,600.00 | 5,751.00 | 5,408.63 | 0.38% | 7,375,423 |
| Jan 13, 2026 | 5,750.00 | 5,866.00 | 5,729.00 | 5,729.00 | 5,387.94 | -1.48% | 2,048,155 |
| Jan 12, 2026 | 5,800.00 | 5,902.00 | 5,747.00 | 5,815.00 | 5,468.82 | -1.31% | 1,381,972 |
| Jan 9, 2026 | 5,600.00 | 5,892.00 | 5,600.00 | 5,892.00 | 5,541.23 | 3.48% | 2,386,666 |
| Jan 8, 2026 | 5,850.00 | 5,859.00 | 5,687.00 | 5,694.00 | 5,355.02 | -2.58% | 1,846,379 |
| Jan 7, 2026 | 5,684.00 | 5,845.00 | 5,631.00 | 5,845.00 | 5,497.03 | 3.16% | 2,509,314 |
| Jan 6, 2026 | 5,659.00 | 5,694.00 | 5,607.00 | 5,666.00 | 5,328.69 | 0.48% | 1,263,216 |
| Jan 5, 2026 | 5,667.00 | 5,747.00 | 5,585.00 | 5,639.00 | 5,303.30 | -0.51% | 930,621 |
| Jan 2, 2026 | 5,693.00 | 5,704.00 | 5,603.00 | 5,668.00 | 5,330.57 | -0.44% | 720,800 |
| Dec 31, 2025 | 5,669.00 | 5,693.00 | 5,625.00 | 5,693.00 | 5,354.08 | 0.41% | 79,744 |
| Dec 30, 2025 | 5,739.00 | 5,761.00 | 5,658.00 | 5,670.00 | 5,332.45 | -0.74% | 705,459 |
| Dec 29, 2025 | 5,636.00 | 5,741.00 | 5,636.00 | 5,712.00 | 5,371.95 | 1.62% | 692,641 |
| Dec 24, 2025 | 5,664.00 | 5,664.00 | 5,600.00 | 5,621.00 | 5,286.37 | 0.38% | 192,030 |
| Dec 23, 2025 | 5,550.00 | 5,639.00 | 5,550.00 | 5,600.00 | 5,266.62 | -0.27% | 456,124 |
| Dec 22, 2025 | 5,800.00 | 5,800.00 | 5,557.00 | 5,615.00 | 5,280.72 | 0.02% | 1,122,439 |
| Dec 19, 2025 | 5,623.00 | 5,842.00 | 5,557.00 | 5,614.00 | 5,279.78 | -3.21% | 2,796,572 |
| Dec 18, 2025 | 5,743.00 | 6,069.00 | 5,611.00 | 5,800.00 | 5,454.71 | 1.15% | 3,830,093 |
| Dec 17, 2025 | 5,550.00 | 5,745.00 | 5,550.00 | 5,734.00 | 5,392.64 | 2.39% | 881,002 |
| Dec 15, 2025 | 5,500.00 | 5,623.00 | 5,499.00 | 5,600.00 | 5,266.62 | 1.82% | 888,359 |
| Dec 12, 2025 | 5,371.00 | 5,500.00 | 5,356.00 | 5,500.00 | 5,172.57 | 3.02% | 2,396,998 |
| Dec 11, 2025 | 5,440.00 | 5,440.00 | 5,301.00 | 5,339.00 | 5,021.16 | -0.84% | 646,410 |
| Dec 10, 2025 | 5,536.00 | 5,536.00 | 5,371.00 | 5,384.00 | 5,063.48 | -1.97% | 1,321,649 |
| Dec 9, 2025 | 5,468.00 | 5,556.00 | 5,440.00 | 5,492.00 | 5,165.05 | 0.70% | 1,116,016 |
| Dec 8, 2025 | 5,648.00 | 5,687.00 | 5,436.00 | 5,454.00 | 5,129.31 | -2.99% | 503,873 |
| Dec 5, 2025 | 5,615.00 | 5,652.00 | 5,531.00 | 5,622.00 | 5,287.31 | 0.99% | 505,416 |
| Dec 4, 2025 | 5,599.00 | 5,610.00 | 5,501.00 | 5,567.00 | 5,235.58 | 0.36% | 956,635 |
| Dec 3, 2025 | 5,450.00 | 5,575.00 | 5,426.00 | 5,547.00 | 5,216.77 | 1.63% | 533,422 |
| Dec 2, 2025 | 5,473.00 | 5,511.00 | 5,423.00 | 5,458.00 | 5,133.07 | -0.24% | 477,831 |
| Dec 1, 2025 | 5,526.00 | 5,526.00 | 5,403.00 | 5,471.00 | 5,145.30 | -1.12% | 732,464 |