Trustco Group Holdings Limited (JSE:TTO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 30.00
0.00 (0.00%)
Jan 23, 2025, 10:07 AM SAST
Trustco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 139,132 |
| Jan 22, 2025 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 520,520 |
| Jan 21, 2025 | 32.00 | 37.00 | 30.00 | 32.00 | 32.00 | 6.67% | 1,196,082 |
| Jan 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 34,794 |
| Jan 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -15.79% | 1,000 |
| Jan 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 2,954 |
| Jan 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 60,000 |
| Jan 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 20 |
| Jan 9, 2025 | 30.00 | 39.00 | 30.00 | 39.00 | 39.00 | 2.63% | 102,524 |
| Jan 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 7, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 54,285 |
| Jan 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 20.00% | 10,900 |
| Jan 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 31,500 |
| Dec 31, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 5,475 |
| Dec 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 18, 2024 | 30.00 | 33.00 | 28.00 | 33.00 | 33.00 | -5.71% | 193,861 |
| Dec 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Dec 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,002 |
| Dec 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 11, 2024 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 12.90% | 57,200 |
| Dec 10, 2024 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | -11.43% | 49,328 |
| Dec 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 6, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 9 |
| Dec 5, 2024 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 16.67% | 83,948 |
| Dec 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,430 |
| Dec 2, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -11.76% | 65,000 |
| Nov 29, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 200,067 |
| Nov 28, 2024 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 30,242 |
| Nov 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6,062 |
| Nov 25, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 6.06% | 57,411 |
| Nov 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 7,000 |
| Nov 21, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 33,571 |
| Nov 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 19, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 14, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 106,271 |
| Nov 13, 2024 | 35.00 | 36.00 | 32.00 | 36.00 | 36.00 | -2.70% | 152,553 |
| Nov 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 1,000 |
| Nov 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 55 |
| Nov 8, 2024 | 37.00 | 42.00 | 37.00 | 42.00 | 42.00 | 27.27% | 34,472 |
| Nov 7, 2024 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 3.13% | 60,600 |
| Nov 6, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 5, 2024 | 37.00 | 37.00 | 32.00 | 32.00 | 32.00 | -15.79% | 25,669 |
| Nov 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 1, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 31, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 30,681 |
| Oct 28, 2024 | 33.00 | 41.00 | 33.00 | 40.00 | 40.00 | -6.98% | 28,525 |
| Oct 25, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 22.86% | 65,000 |
| Oct 24, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 731 |
| Oct 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 18, 2024 | 39.00 | 39.00 | 35.00 | 35.00 | 35.00 | -2.78% | 83,898 |
| Oct 17, 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 858,329 |
| Oct 16, 2024 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 58,522 |
| Oct 15, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 102,730 |
| Oct 14, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 45,000 |
| Oct 11, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 3,434 |
| Oct 10, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 86,315 |
| Oct 9, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 20,000 |
| Oct 8, 2024 | 41.00 | 41.00 | 34.00 | 34.00 | 34.00 | -19.05% | 52,527 |
| Oct 7, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 9,405 |
| Oct 3, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10,000 |
| Oct 1, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 12.82% | 17,925 |
| Sep 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 27, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 26, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 2,500 |
| Sep 25, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 152,004 |
| Sep 23, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 117,997 |
| Sep 20, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 49,745 |
| Sep 19, 2024 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.98% | 50,311 |
| Sep 18, 2024 | 45.00 | 45.00 | 41.00 | 43.00 | 43.00 | - | 351,507 |
| Sep 17, 2024 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 96,868 |
| Sep 16, 2024 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 17,175 |
| Sep 13, 2024 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 15.00% | 12,203 |
| Sep 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 495,576 |
| Sep 11, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -11.11% | 53,274 |
| Sep 10, 2024 | 40.00 | 45.00 | 40.00 | 45.00 | 45.00 | 12.50% | 103,258 |
| Sep 9, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 43,674 |
| Sep 6, 2024 | 39.00 | 45.00 | 37.00 | 39.00 | 39.00 | -2.50% | 111,361 |
| Sep 5, 2024 | 41.00 | 46.00 | 40.00 | 40.00 | 40.00 | -2.44% | 289,226 |
| Sep 4, 2024 | 48.00 | 48.00 | 41.00 | 41.00 | 41.00 | 2.50% | 404,944 |
| Sep 3, 2024 | 35.00 | 48.00 | 35.00 | 40.00 | 40.00 | 5.26% | 303,732 |
| Sep 2, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 26.67% | 152,874 |
| Aug 30, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | -6.25% | 513,307 |