Truworths International Limited (NMSE:TRW)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 58.95
-1.58 (-2.61%)
At close: Mar 2, 2026
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 58.99 | 58.99 | 58.95 | 58.95 | 58.95 | -2.61% | 1,399 |
| Feb 27, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.38% | 1 |
| Feb 26, 2026 | 60.01 | 62.40 | 60.01 | 60.76 | 60.76 | 3.53% | 2,093 |
| Feb 25, 2026 | 58.27 | 58.69 | 58.14 | 58.69 | 58.69 | 0.17% | 2,140 |
| Feb 24, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.27% | 1 |
| Feb 23, 2026 | 58.31 | 58.60 | 58.20 | 58.43 | 58.43 | 2.98% | 7,652 |
| Feb 20, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.11% | 1 |
| Feb 19, 2026 | 55.82 | 56.80 | 55.82 | 56.80 | 56.80 | 1.07% | 3,338 |
| Feb 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.81% | 1 |
| Feb 17, 2026 | 56.28 | 56.28 | 55.75 | 55.75 | 55.75 | -0.98% | 330 |
| Feb 16, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.07% | 1 |
| Feb 13, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -1.76% | 1 |
| Feb 12, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 2.47% | 1 |
| Feb 11, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -1.65% | 1 |
| Feb 10, 2026 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.99% | 1 |
| Feb 9, 2026 | 57.28 | 57.46 | 57.28 | 57.40 | 57.40 | 0.40% | 314 |
| Feb 6, 2026 | 57.22 | 57.22 | 57.17 | 57.17 | 57.17 | -0.59% | 1,736 |
| Feb 5, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -2.41% | 1 |
| Feb 4, 2026 | 60.18 | 60.18 | 58.93 | 58.93 | 58.93 | -3.27% | 338 |
| Feb 3, 2026 | 60.72 | 60.92 | 60.72 | 60.92 | 60.92 | 2.03% | 2,256 |
| Feb 2, 2026 | 59.83 | 59.83 | 59.71 | 59.71 | 59.71 | -0.65% | 383 |
| Jan 30, 2026 | 61.05 | 61.05 | 60.10 | 60.10 | 60.10 | - | 24 |
| Jan 29, 2026 | 61.08 | 61.08 | 60.10 | 60.10 | 60.10 | -1.91% | 499 |
| Jan 28, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 3.76% | 1 |
| Jan 27, 2026 | 59.43 | 59.43 | 59.05 | 59.05 | 59.05 | -1.17% | 319 |
| Jan 26, 2026 | 60.04 | 60.04 | 59.75 | 59.75 | 59.75 | -1.01% | 119,198 |
| Jan 23, 2026 | 61.40 | 61.40 | 60.36 | 60.36 | 60.36 | -0.87% | 2,489 |
| Jan 22, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 5.25% | 1 |
| Jan 21, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 2.12% | 1 |
| Jan 20, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.18% | 1 |
| Jan 19, 2026 | 55.90 | 56.55 | 55.90 | 56.55 | 56.55 | - | 3,309 |
| Jan 16, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.23% | 1 |
| Jan 15, 2026 | 57.12 | 57.24 | 56.42 | 56.42 | 56.42 | -1.90% | 2,605 |
| Jan 14, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.38% | 1 |
| Jan 13, 2026 | 57.45 | 57.45 | 57.29 | 57.29 | 57.29 | -1.48% | 4,301 |
| Jan 12, 2026 | 57.95 | 58.31 | 57.95 | 58.15 | 58.15 | -1.31% | 998 |
| Jan 9, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 3.48% | 1 |
| Jan 8, 2026 | 57.59 | 57.59 | 56.94 | 56.94 | 56.94 | -2.58% | 75,051 |
| Jan 7, 2026 | 57.44 | 58.45 | 57.20 | 58.45 | 58.45 | 3.16% | 3,294 |
| Jan 6, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.48% | 1 |
| Jan 5, 2026 | 57.10 | 57.10 | 56.19 | 56.39 | 56.39 | -0.51% | 16,499 |
| Jan 2, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.44% | 1 |
| Dec 31, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.41% | 1 |
| Dec 30, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.74% | 1 |
| Dec 29, 2025 | 57.21 | 57.21 | 57.12 | 57.12 | 57.12 | 1.62% | 62 |
| Dec 24, 2025 | 56.32 | 56.32 | 56.21 | 56.21 | 56.21 | 0.38% | 2 |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.27% | 1 |
| Dec 22, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.02% | 1 |
| Dec 19, 2025 | 56.14 | 56.98 | 56.14 | 56.14 | 56.14 | -3.21% | 388,680 |
| Dec 18, 2025 | 58.97 | 58.97 | 58.00 | 58.00 | 58.00 | 1.15% | 362,201 |
| Dec 17, 2025 | 56.72 | 57.34 | 56.72 | 57.34 | 57.34 | 2.39% | 40 |
| Dec 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 1 |
| Dec 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.02% | 1 |
| Dec 11, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.84% | 1 |
| Dec 10, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -1.97% | 1 |
| Dec 9, 2025 | 54.95 | 54.95 | 54.92 | 54.92 | 54.92 | 0.70% | 32 |
| Dec 8, 2025 | 55.52 | 55.63 | 54.54 | 54.54 | 54.54 | -2.99% | 8,019 |
| Dec 5, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.99% | 1 |
| Dec 4, 2025 | 55.49 | 55.67 | 55.49 | 55.67 | 55.67 | 0.36% | 576 |
| Dec 3, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 1.63% | 1 |
| Dec 2, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.24% | 1 |
| Dec 1, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -1.12% | 1 |
| Nov 28, 2025 | 56.68 | 56.68 | 55.33 | 55.33 | 55.33 | -1.81% | 10,193 |
| Nov 27, 2025 | 57.90 | 57.90 | 56.35 | 56.35 | 56.35 | 0.16% | 24,289 |
| Nov 26, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 2.01% | 1 |
| Nov 25, 2025 | 55.54 | 55.54 | 55.15 | 55.15 | 55.15 | -0.95% | 59,771 |
| Nov 24, 2025 | 55.57 | 55.68 | 55.52 | 55.68 | 55.68 | -0.13% | 71 |
| Nov 21, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -2.43% | 1 |
| Nov 20, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 1.44% | 1 |
| Nov 19, 2025 | 56.64 | 56.64 | 56.33 | 56.33 | 56.33 | -0.09% | 315 |
| Nov 18, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.46% | 1 |
| Nov 17, 2025 | 56.29 | 56.64 | 56.29 | 56.64 | 56.64 | 1.58% | 769 |
| Nov 14, 2025 | 55.04 | 55.76 | 55.04 | 55.76 | 55.76 | -1.47% | 174,794 |
| Nov 13, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 2.04% | 100,001 |
| Nov 12, 2025 | 54.69 | 55.46 | 54.69 | 55.46 | 55.46 | 1.63% | 267,358 |
| Nov 11, 2025 | 53.80 | 54.57 | 53.80 | 54.57 | 54.57 | 2.06% | 395,704 |
| Nov 10, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -0.30% | 1 |
| Nov 7, 2025 | 53.14 | 53.63 | 53.14 | 53.63 | 53.63 | -0.57% | 192 |
| Nov 6, 2025 | 53.85 | 53.94 | 53.85 | 53.94 | 53.94 | 1.81% | 2,741 |
| Nov 5, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 5.08% | 1 |
| Nov 4, 2025 | 51.47 | 51.47 | 50.39 | 50.42 | 50.42 | -2.85% | 209,192 |
| Nov 3, 2025 | 52.19 | 52.19 | 51.90 | 51.90 | 51.90 | 0.10% | 28 |
| Oct 31, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -3.77% | 1 |
| Oct 30, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -2.16% | 1 |
| Oct 29, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.33% | 1 |
| Oct 28, 2025 | 55.88 | 55.88 | 55.25 | 55.25 | 55.25 | -0.49% | 15 |
| Oct 27, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -1.32% | 1 |
| Oct 24, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 1.92% | 1 |
| Oct 23, 2025 | 54.94 | 55.20 | 54.94 | 55.20 | 55.20 | 0.55% | 4,336 |
| Oct 22, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.75% | 1 |
| Oct 21, 2025 | 54.36 | 54.81 | 54.36 | 54.49 | 54.49 | -2.73% | 1,923 |
| Oct 20, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.76% | 1 |
| Oct 17, 2025 | 54.85 | 55.60 | 54.85 | 55.60 | 55.60 | 0.54% | 404 |
| Oct 16, 2025 | 56.15 | 56.15 | 55.30 | 55.30 | 55.30 | -1.78% | 1,335 |
| Oct 15, 2025 | 56.71 | 56.71 | 55.98 | 56.30 | 56.30 | -0.62% | 1,059 |
| Oct 14, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 1.16% | 1 |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.53% | 1 |
| Oct 10, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.09% | 1 |
| Oct 9, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 1.37% | 1 |
| Oct 8, 2025 | 55.19 | 55.49 | 55.19 | 55.49 | 55.49 | 0.20% | 15,372 |