Truworths International Limited (TRU.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:52PM SAST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 9,576.00 | 9,601.00 | 9,250.00 | 9,264.00 | 9,264.00 | 1,494,888 |
| Jun 21, 2024 | 9,576.00 | 9,650.00 | 9,041.00 | 9,600.00 | 9,600.00 | 2,699,620 |
| Jun 20, 2024 | 9,455.00 | 9,456.00 | 9,082.00 | 9,177.00 | 9,177.00 | 2,021,990 |
| Jun 19, 2024 | 9,587.00 | 10,136.00 | 9,195.00 | 9,385.00 | 9,385.00 | 3,884,774 |
| Jun 18, 2024 | 8,651.00 | 9,718.00 | 8,651.00 | 9,600.00 | 9,600.00 | 3,674,898 |
| Jun 14, 2024 | 8,171.00 | 8,785.00 | 8,171.00 | 8,712.00 | 8,712.00 | 2,151,078 |
| Jun 13, 2024 | 8,065.00 | 8,403.00 | 7,951.00 | 8,252.00 | 8,252.00 | 1,423,533 |
| Jun 12, 2024 | 8,149.00 | 8,078.00 | 7,870.00 | 7,971.00 | 7,971.00 | 769,337 |
| Jun 11, 2024 | 7,701.00 | 8,092.00 | 7,750.00 | 8,011.00 | 8,011.00 | 1,169,923 |
| Jun 10, 2024 | 7,857.00 | 7,981.00 | 7,817.00 | 7,835.00 | 7,835.00 | 459,081 |
| Jun 07, 2024 | 7,661.00 | 8,072.00 | 7,540.00 | 8,006.00 | 8,006.00 | 1,481,038 |
| Jun 06, 2024 | 7,689.00 | 7,689.00 | 7,519.00 | 7,613.00 | 7,613.00 | 1,227,546 |
| Jun 05, 2024 | 7,722.00 | 7,926.00 | 7,540.00 | 7,582.00 | 7,582.00 | 1,055,786 |
| Jun 04, 2024 | 7,768.00 | 7,879.00 | 7,653.00 | 7,756.00 | 7,756.00 | 936,372 |
| Jun 03, 2024 | 7,571.00 | 7,893.00 | 7,571.00 | 7,893.00 | 7,893.00 | 1,312,856 |
| May 31, 2024 | 7,744.00 | 7,755.00 | 7,600.00 | 7,628.00 | 7,628.00 | 1,097,756 |
| May 30, 2024 | 7,982.00 | 8,136.00 | 7,634.00 | 7,676.00 | 7,676.00 | 1,826,041 |
| May 28, 2024 | 8,159.00 | 8,166.00 | 8,054.00 | 8,166.00 | 8,166.00 | 541,284 |
| May 27, 2024 | 8,191.00 | 8,191.00 | 7,975.00 | 8,056.00 | 8,056.00 | 381,699 |
| May 24, 2024 | 8,200.00 | 8,233.00 | 8,088.00 | 8,181.00 | 8,181.00 | 477,336 |
| May 23, 2024 | 8,201.00 | 8,280.00 | 8,191.00 | 8,233.00 | 8,233.00 | 788,665 |
| May 22, 2024 | 8,200.00 | 8,316.00 | 8,093.00 | 8,283.00 | 8,283.00 | 763,281 |
| May 21, 2024 | 8,118.00 | 8,179.00 | 8,009.00 | 8,179.00 | 8,179.00 | 572,682 |
| May 20, 2024 | 8,106.00 | 8,106.00 | 8,008.00 | 8,090.00 | 8,090.00 | 324,299 |
| May 17, 2024 | 8,001.00 | 8,156.00 | 8,041.00 | 8,100.00 | 8,100.00 | 424,826 |
| May 16, 2024 | 8,069.00 | 8,148.00 | 7,999.00 | 8,126.00 | 8,126.00 | 707,353 |
| May 15, 2024 | 8,027.00 | 8,112.00 | 7,976.50 | 8,060.00 | 8,060.00 | 899,859 |
| May 14, 2024 | 7,892.00 | 8,169.00 | 7,816.00 | 7,961.00 | 7,961.00 | 1,227,276 |
| May 13, 2024 | 7,779.00 | 7,828.00 | 7,744.00 | 7,807.00 | 7,807.00 | 888,047 |
| May 10, 2024 | 7,677.00 | 7,753.00 | 7,655.00 | 7,750.00 | 7,750.00 | 2,055,212 |
| May 09, 2024 | 7,631.00 | 7,796.00 | 7,630.00 | 7,671.00 | 7,671.00 | 1,796,003 |
| May 08, 2024 | 7,708.00 | 7,757.00 | 7,615.00 | 7,715.00 | 7,715.00 | 879,654 |
| May 07, 2024 | 7,671.00 | 7,920.00 | 7,707.00 | 7,780.00 | 7,780.00 | 1,183,768 |
| May 06, 2024 | 7,900.00 | 7,868.00 | 7,729.00 | 7,748.00 | 7,748.00 | 1,099,662 |
| May 03, 2024 | 7,749.00 | 7,802.00 | 7,665.00 | 7,665.00 | 7,665.00 | 1,575,106 |
| May 02, 2024 | 7,540.00 | 7,887.00 | 7,540.00 | 7,637.00 | 7,637.00 | 1,387,348 |
| Apr 30, 2024 | 7,535.00 | 7,699.00 | 7,470.00 | 7,549.00 | 7,549.00 | 1,562,052 |
| Apr 29, 2024 | 7,447.00 | 7,727.00 | 7,443.00 | 7,535.00 | 7,535.00 | 927,818 |
| Apr 26, 2024 | 7,341.00 | 7,543.00 | 7,236.00 | 7,499.00 | 7,499.00 | 907,396 |
| Apr 25, 2024 | 7,247.00 | 7,415.00 | 7,236.00 | 7,269.00 | 7,269.00 | 1,319,470 |
| Apr 24, 2024 | 7,260.00 | 7,467.00 | 7,281.00 | 7,300.00 | 7,300.00 | 1,088,405 |
| Apr 23, 2024 | 7,281.00 | 7,417.00 | 7,193.00 | 7,354.00 | 7,354.00 | 1,427,156 |
| Apr 22, 2024 | 7,071.00 | 7,441.00 | 7,071.00 | 7,358.00 | 7,358.00 | 803,314 |
| Apr 19, 2024 | 7,199.00 | 7,400.00 | 7,004.00 | 7,150.00 | 7,150.00 | 1,083,989 |
| Apr 18, 2024 | 7,359.00 | 7,229.00 | 7,127.00 | 7,127.00 | 7,127.00 | 1,107,945 |
| Apr 17, 2024 | 7,095.00 | 7,277.00 | 7,041.00 | 7,255.00 | 7,255.00 | 1,036,519 |
| Apr 16, 2024 | 7,180.00 | 7,206.00 | 7,070.00 | 7,101.00 | 7,101.00 | 1,005,845 |
| Apr 15, 2024 | 7,318.00 | 7,344.00 | 7,206.00 | 7,229.00 | 7,229.00 | 388,554 |
| Apr 12, 2024 | 7,391.00 | 7,482.00 | 7,337.00 | 7,350.00 | 7,350.00 | 1,541,808 |
| Apr 11, 2024 | 7,435.00 | 7,463.00 | 7,313.00 | 7,454.00 | 7,454.00 | 2,437,869 |
| Apr 10, 2024 | 7,402.00 | 7,463.00 | 7,348.00 | 7,452.00 | 7,452.00 | 1,009,467 |
| Apr 09, 2024 | 7,400.00 | 7,450.00 | 7,310.00 | 7,408.00 | 7,408.00 | 1,121,493 |
| Apr 08, 2024 | 7,479.00 | 7,479.00 | 7,327.00 | 7,396.00 | 7,396.00 | 863,567 |
| Apr 05, 2024 | 7,450.00 | 7,523.00 | 7,296.00 | 7,407.00 | 7,407.00 | 892,976 |
| Apr 04, 2024 | 7,401.00 | 7,497.00 | 7,336.00 | 7,484.00 | 7,484.00 | 706,445 |
| Apr 03, 2024 | 7,559.00 | 7,475.50 | 7,339.00 | 7,408.00 | 7,408.00 | 1,058,777 |
| Apr 02, 2024 | 7,655.00 | 7,655.00 | 7,457.00 | 7,486.00 | 7,486.00 | 441,956 |
| Mar 28, 2024 | 7,701.00 | 7,762.00 | 7,574.00 | 7,633.00 | 7,633.00 | 717,954 |
| Mar 27, 2024 | 7,800.00 | 7,867.00 | 7,740.00 | 7,772.00 | 7,772.00 | 574,716 |
| Mar 26, 2024 | 7,654.00 | 7,759.00 | 7,583.00 | 7,713.00 | 7,713.00 | 448,409 |
| Mar 25, 2024 | 7,800.00 | 7,887.00 | 7,681.00 | 7,733.00 | 7,733.00 | 465,186 |
| Mar 22, 2024 | 7,900.00 | 7,851.00 | 7,721.00 | 7,780.00 | 7,780.00 | 1,011,955 |
| Mar 20, 2024 | 7,704.00 | 7,758.00 | 7,598.00 | 7,752.00 | 7,752.00 | 1,701,872 |
| Mar 19, 2024 | 7,844.00 | 7,844.00 | 7,610.00 | 7,681.00 | 7,681.00 | 382,451 |
| Mar 19, 2024 | 332 Dividend | |||||
| Mar 18, 2024 | 8,135.00 | 8,197.00 | 7,942.00 | 7,995.00 | 7,663.00 | 948,281 |
| Mar 15, 2024 | 8,100.00 | 8,213.00 | 8,083.00 | 8,116.00 | 7,778.98 | 2,522,752 |
| Mar 14, 2024 | 8,347.00 | 8,370.00 | 8,147.00 | 8,238.00 | 7,895.91 | 874,345 |
| Mar 13, 2024 | 8,214.00 | 8,271.00 | 8,046.00 | 8,271.00 | 7,927.54 | 855,082 |
| Mar 12, 2024 | 8,245.00 | 8,278.00 | 8,039.00 | 8,102.00 | 7,765.56 | 1,450,956 |
| Mar 11, 2024 | 8,175.00 | 8,311.00 | 8,121.00 | 8,223.00 | 7,881.53 | 1,415,948 |
| Mar 08, 2024 | 8,201.00 | 8,529.00 | 8,172.00 | 8,300.00 | 7,955.33 | 3,150,483 |
| Mar 07, 2024 | 8,040.00 | 8,079.00 | 7,855.00 | 8,021.00 | 7,687.92 | 1,085,667 |
| Mar 06, 2024 | 8,125.00 | 8,148.00 | 8,020.00 | 8,067.00 | 7,732.01 | 1,213,568 |
| Mar 05, 2024 | 7,932.00 | 8,119.00 | 7,920.00 | 8,024.00 | 7,690.80 | 1,381,983 |
| Mar 04, 2024 | 7,786.00 | 8,182.00 | 7,780.00 | 8,074.00 | 7,738.72 | 2,119,422 |
| Mar 01, 2024 | 7,157.00 | 7,788.00 | 7,200.00 | 7,757.00 | 7,434.88 | 3,063,215 |
| Feb 29, 2024 | 7,261.00 | 7,381.00 | 7,124.00 | 7,187.00 | 6,888.55 | 1,834,832 |
| Feb 28, 2024 | 7,534.00 | 7,534.00 | 7,186.00 | 7,339.00 | 7,034.24 | 1,541,687 |
| Feb 27, 2024 | 7,661.00 | 7,723.00 | 7,390.00 | 7,495.00 | 7,183.76 | 1,290,165 |
| Feb 26, 2024 | 7,899.00 | 7,899.00 | 7,641.00 | 7,736.00 | 7,414.76 | 694,113 |
| Feb 23, 2024 | 8,055.00 | 8,097.00 | 7,796.00 | 7,814.00 | 7,489.52 | 598,567 |
| Feb 22, 2024 | 7,716.00 | 8,124.00 | 7,811.00 | 8,098.00 | 7,761.72 | 1,319,142 |
| Feb 21, 2024 | 7,659.00 | 7,805.00 | 7,622.00 | 7,790.00 | 7,466.51 | 1,624,945 |
| Feb 20, 2024 | 7,551.00 | 7,614.00 | 7,483.00 | 7,576.00 | 7,261.40 | 910,494 |
| Feb 19, 2024 | 7,554.00 | 7,647.00 | 7,507.00 | 7,634.00 | 7,316.99 | 811,279 |
| Feb 16, 2024 | 7,609.00 | 7,642.00 | 7,530.00 | 7,584.00 | 7,269.07 | 664,124 |
| Feb 15, 2024 | 7,689.00 | 7,729.00 | 7,512.00 | 7,525.00 | 7,212.52 | 767,081 |
| Feb 14, 2024 | 7,778.00 | 7,749.00 | 7,615.00 | 7,689.00 | 7,369.71 | 343,315 |
| Feb 13, 2024 | 7,668.00 | 7,788.00 | 7,535.00 | 7,683.00 | 7,363.96 | 1,191,732 |
| Feb 12, 2024 | 7,800.00 | 7,799.00 | 7,495.00 | 7,582.00 | 7,267.15 | 893,108 |
| Feb 09, 2024 | 7,605.00 | 7,809.00 | 7,624.00 | 7,809.00 | 7,484.72 | 1,310,791 |
| Feb 08, 2024 | 7,602.00 | 7,627.00 | 7,491.00 | 7,627.00 | 7,310.28 | 1,391,797 |
| Feb 07, 2024 | 7,582.00 | 7,659.00 | 7,510.00 | 7,527.00 | 7,214.43 | 857,198 |
| Feb 06, 2024 | 7,561.00 | 7,683.00 | 7,555.00 | 7,593.00 | 7,277.69 | 2,748,106 |
| Feb 05, 2024 | 7,709.00 | 7,766.00 | 7,601.00 | 7,627.00 | 7,310.28 | 569,994 |
| Feb 02, 2024 | 7,738.00 | 7,707.00 | 7,553.00 | 7,618.00 | 7,301.66 | 754,752 |
| Feb 01, 2024 | 7,662.00 | 7,783.00 | 7,547.00 | 7,570.00 | 7,255.65 | 1,608,914 |
| Jan 31, 2024 | 7,620.00 | 7,880.00 | 7,575.00 | 7,807.00 | 7,482.81 | 1,941,548 |
| Jan 30, 2024 | 7,536.00 | 7,641.00 | 7,505.00 | 7,564.00 | 7,249.90 | 1,126,858 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.