Canada markets closed

Truworths International Limited (TRU.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
8,712.00+460.00 (+5.57%)
At close: 05:07PM SAST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20248,171.008,785.008,171.008,712.008,712.002,151,078
Jun 13, 20248,065.008,403.007,951.008,252.008,252.001,423,533
Jun 12, 20248,149.008,078.007,870.007,971.007,971.00769,337
Jun 11, 20247,701.008,092.007,750.008,011.008,011.001,169,923
Jun 10, 20247,857.007,981.007,817.007,835.007,835.00459,081
Jun 07, 20247,661.008,072.007,540.008,006.008,006.001,481,038
Jun 06, 20247,689.007,689.007,519.007,613.007,613.001,227,546
Jun 05, 20247,722.007,926.007,540.007,582.007,582.001,055,786
Jun 04, 20247,768.007,879.007,653.007,756.007,756.00936,372
Jun 03, 20247,571.007,893.007,571.007,893.007,893.001,312,856
May 31, 20247,744.007,755.007,600.007,628.007,628.001,097,756
May 30, 20247,982.008,136.007,634.007,676.007,676.001,826,041
May 28, 20248,159.008,166.008,054.008,166.008,166.00541,284
May 27, 20248,191.008,191.007,975.008,056.008,056.00381,699
May 24, 20248,200.008,233.008,088.008,181.008,181.00477,336
May 23, 20248,201.008,280.008,191.008,233.008,233.00788,665
May 22, 20248,200.008,316.008,093.008,283.008,283.00763,281
May 21, 20248,118.008,179.008,009.008,179.008,179.00572,682
May 20, 20248,106.008,106.008,008.008,090.008,090.00324,299
May 17, 20248,001.008,156.008,041.008,100.008,100.00424,826
May 16, 20248,069.008,148.007,999.008,126.008,126.00707,353
May 15, 20248,027.008,112.007,976.508,060.008,060.00899,859
May 14, 20247,892.008,169.007,816.007,961.007,961.001,227,276
May 13, 20247,779.007,828.007,744.007,807.007,807.00888,047
May 10, 20247,677.007,753.007,655.007,750.007,750.002,055,212
May 09, 20247,631.007,796.007,630.007,671.007,671.001,796,003
May 08, 20247,708.007,757.007,615.007,715.007,715.00879,654
May 07, 20247,671.007,920.007,707.007,780.007,780.001,183,768
May 06, 20247,900.007,868.007,729.007,748.007,748.001,099,662
May 03, 20247,749.007,802.007,665.007,665.007,665.001,575,106
May 02, 20247,540.007,887.007,540.007,637.007,637.001,387,348
Apr 30, 20247,535.007,699.007,470.007,549.007,549.001,562,052
Apr 29, 20247,447.007,727.007,443.007,535.007,535.00927,818
Apr 26, 20247,341.007,543.007,236.007,499.007,499.00907,396
Apr 25, 20247,247.007,415.007,236.007,269.007,269.001,319,470
Apr 24, 20247,260.007,467.007,281.007,300.007,300.001,088,405
Apr 23, 20247,281.007,417.007,193.007,354.007,354.001,427,156
Apr 22, 20247,071.007,441.007,071.007,358.007,358.00803,314
Apr 19, 20247,199.007,400.007,004.007,150.007,150.001,083,989
Apr 18, 20247,359.007,229.007,127.007,127.007,127.001,107,945
Apr 17, 20247,095.007,277.007,041.007,255.007,255.001,036,519
Apr 16, 20247,180.007,206.007,070.007,101.007,101.001,005,845
Apr 15, 20247,318.007,344.007,206.007,229.007,229.00388,554
Apr 12, 20247,391.007,482.007,337.007,350.007,350.001,541,808
Apr 11, 20247,435.007,463.007,313.007,454.007,454.002,437,869
Apr 10, 20247,402.007,463.007,348.007,452.007,452.001,009,467
Apr 09, 20247,400.007,450.007,310.007,408.007,408.001,121,493
Apr 08, 20247,479.007,479.007,327.007,396.007,396.00863,567
Apr 05, 20247,450.007,523.007,296.007,407.007,407.00892,976
Apr 04, 20247,401.007,497.007,336.007,484.007,484.00706,445
Apr 03, 20247,559.007,475.507,339.007,408.007,408.001,058,777
Apr 02, 20247,655.007,655.007,457.007,486.007,486.00441,956
Mar 28, 20247,701.007,762.007,574.007,633.007,633.00717,954
Mar 27, 20247,800.007,867.007,740.007,772.007,772.00574,716
Mar 26, 20247,654.007,759.007,583.007,713.007,713.00448,409
Mar 25, 20247,800.007,887.007,681.007,733.007,733.00465,186
Mar 22, 20247,900.007,851.007,721.007,780.007,780.001,011,955
Mar 20, 20247,704.007,758.007,598.007,752.007,752.001,701,872
Mar 19, 20247,844.007,844.007,610.007,681.007,681.00382,451
Mar 19, 2024332 Dividend
Mar 18, 20248,135.008,197.007,942.007,995.007,663.00948,281
Mar 15, 20248,100.008,213.008,083.008,116.007,778.982,522,752
Mar 14, 20248,347.008,370.008,147.008,238.007,895.91874,345
Mar 13, 20248,214.008,271.008,046.008,271.007,927.54855,082
Mar 12, 20248,245.008,278.008,039.008,102.007,765.561,450,956
Mar 11, 20248,175.008,311.008,121.008,223.007,881.531,415,948
Mar 08, 20248,201.008,529.008,172.008,300.007,955.333,150,483
Mar 07, 20248,040.008,079.007,855.008,021.007,687.921,085,667
Mar 06, 20248,125.008,148.008,020.008,067.007,732.011,213,568
Mar 05, 20247,932.008,119.007,920.008,024.007,690.801,381,983
Mar 04, 20247,786.008,182.007,780.008,074.007,738.722,119,422
Mar 01, 20247,157.007,788.007,200.007,757.007,434.883,063,215
Feb 29, 20247,261.007,381.007,124.007,187.006,888.551,834,832
Feb 28, 20247,534.007,534.007,186.007,339.007,034.241,541,687
Feb 27, 20247,661.007,723.007,390.007,495.007,183.761,290,165
Feb 26, 20247,899.007,899.007,641.007,736.007,414.76694,113
Feb 23, 20248,055.008,097.007,796.007,814.007,489.52598,567
Feb 22, 20247,716.008,124.007,811.008,098.007,761.721,319,142
Feb 21, 20247,659.007,805.007,622.007,790.007,466.511,624,945
Feb 20, 20247,551.007,614.007,483.007,576.007,261.40910,494
Feb 19, 20247,554.007,647.007,507.007,634.007,316.99811,279
Feb 16, 20247,609.007,642.007,530.007,584.007,269.07664,124
Feb 15, 20247,689.007,729.007,512.007,525.007,212.52767,081
Feb 14, 20247,778.007,749.007,615.007,689.007,369.71343,315
Feb 13, 20247,668.007,788.007,535.007,683.007,363.961,191,732
Feb 12, 20247,800.007,799.007,495.007,582.007,267.15893,108
Feb 09, 20247,605.007,809.007,624.007,809.007,484.721,310,791
Feb 08, 20247,602.007,627.007,491.007,627.007,310.281,391,797
Feb 07, 20247,582.007,659.007,510.007,527.007,214.43857,198
Feb 06, 20247,561.007,683.007,555.007,593.007,277.692,748,106
Feb 05, 20247,709.007,766.007,601.007,627.007,310.28569,994
Feb 02, 20247,738.007,707.007,553.007,618.007,301.66754,752
Feb 01, 20247,662.007,783.007,547.007,570.007,255.651,608,914
Jan 31, 20247,620.007,880.007,575.007,807.007,482.811,941,548
Jan 30, 20247,536.007,641.007,505.007,564.007,249.901,126,858
Jan 29, 20247,401.007,672.007,133.007,579.007,264.272,824,135
Jan 26, 20247,409.007,503.007,335.007,498.007,186.641,432,578
Jan 25, 20247,237.007,570.007,216.007,472.007,161.722,917,388
Jan 24, 20246,960.007,260.006,968.007,160.006,862.671,257,660
Jan 23, 20246,954.006,954.006,697.006,922.006,634.563,293,336
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...