Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasury Wine Estate ADR (OP: TSRYY )

7.630 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.008 8.120 7.880 8.080 132,345 +0.13(+1.64%)
Feb 28, 2024 7.700 8.080 7.660 7.950 133,175 -0.15(-1.85%)
Feb 27, 2024 7.720 8.270 7.720 8.100 41,538 +0.15(+1.89%)
Feb 26, 2024 8.150 8.230 7.910 7.950 42,043 -0.04(-0.50%)
Feb 23, 2024 8.100 8.100 7.920 7.990 37,525 +0.07(+0.88%)
Feb 22, 2024 8.202 8.250 7.900 7.920 70,552 +0.19(+2.46%)
Feb 21, 2024 7.580 7.730 7.580 7.730 106,972 +0.05(+0.65%)
Feb 20, 2024 7.760 7.890 7.593 7.680 94,716 +0.27(+3.64%)
Feb 16, 2024 7.390 7.540 7.280 7.410 26,909 -0.01(-0.13%)
Feb 15, 2024 7.150 7.640 7.150 7.420 110,738 +0.18(+2.49%)
Feb 14, 2024 7.106 7.270 7.106 7.240 104,939 +0.15(+2.12%)
Feb 13, 2024 7.135 7.140 7.000 7.090 68,576 -0.13(-1.80%)
Feb 12, 2024 6.980 7.280 6.980 7.220 153,754 +0.03(+0.46%)
Feb 09, 2024 7.080 7.240 7.080 7.187 64,848 +0.07(+0.94%)
Feb 08, 2024 7.040 7.290 7.040 7.120 98,342 -0.05(-0.70%)
Feb 07, 2024 7.195 7.280 7.090 7.170 58,263 +0.03(+0.36%)
Feb 06, 2024 7.098 7.200 7.038 7.144 68,426 -0.01(-0.08%)
Feb 05, 2024 7.176 7.240 7.090 7.150 98,148 -0.10(-1.38%)
Feb 02, 2024 7.259 7.280 7.200 7.250 144,165 +0.18(+2.62%)
Feb 01, 2024 7.000 7.080 6.960 7.065 120,329 +0.16(+2.24%)
Jan 31, 2024 7.030 7.077 6.910 6.910 97,301 +0.06(+0.88%)
Jan 30, 2024 6.910 6.910 6.790 6.850 62,690 +0.04(+0.59%)
Jan 29, 2024 6.837 6.900 6.810 6.810 98,653 +0.05(+0.74%)
Jan 26, 2024 6.788 6.822 6.750 6.760 52,277 +0.01(+0.15%)
Jan 25, 2024 6.765 6.800 6.700 6.750 105,745 +0.01(+0.15%)
Jan 24, 2024 6.780 6.910 6.730 6.740 920,219 -0.10(-1.46%)
Jan 23, 2024 6.893 6.900 6.830 6.840 579,163 +0.03(+0.44%)
Jan 22, 2024 6.870 6.920 6.810 6.810 256,444 -0.08(-1.16%)
Jan 19, 2024 6.895 6.950 6.840 6.890 104,418 +0.18(+2.68%)
Jan 18, 2024 6.782 6.840 6.690 6.710 488,247 -0.01(-0.15%)
Jan 17, 2024 6.678 6.730 6.640 6.720 223,430 +0.01(+0.15%)
Jan 16, 2024 6.808 6.850 6.710 6.710 102,730 -0.13(-1.97%)
Jan 12, 2024 6.845 6.909 6.760 6.845 58,354 +0.17(+2.47%)
Jan 11, 2024 6.660 6.870 6.660 6.680 122,042 -0.01(-0.15%)
Jan 10, 2024 6.720 6.740 6.690 6.690 107,323 -0.04(-0.59%)
Jan 09, 2024 7.016 7.016 6.730 6.730 134,227 -0.11(-1.61%)
Jan 08, 2024 6.914 6.990 6.680 6.840 85,256 -0.12(-1.67%)
Jan 05, 2024 7.170 7.170 6.850 6.956 61,687 +0.05(+0.67%)
Jan 04, 2024 7.150 7.150 6.880 6.910 127,674 -0.09(-1.29%)
Jan 03, 2024 7.105 7.150 6.960 7.000 45,801 -0.13(-1.82%)
Jan 02, 2024 7.226 7.267 7.130 7.130 58,225 -0.17(-2.33%)
Dec 29, 2023 7.245 7.330 7.200 7.300 27,734 +0.02(+0.27%)
Dec 28, 2023 7.370 7.370 7.280 7.280 45,316 -0.06(-0.80%)
Dec 27, 2023 7.367 7.480 7.300 7.339 58,726 +0.09(+1.23%)
Dec 26, 2023 7.315 7.560 7.204 7.250 60,151 -0.08(-1.09%)
Dec 22, 2023 7.395 7.460 7.200 7.330 33,457 -0.01(-0.14%)
Dec 21, 2023 7.450 7.463 7.280 7.340 77,514 +0.15(+2.09%)
Dec 20, 2023 7.200 7.400 7.180 7.190 56,242 +0.05(+0.69%)
Dec 19, 2023 7.090 7.200 7.090 7.141 106,236 +0.13(+1.86%)
Dec 18, 2023 6.870 7.090 6.870 7.010 132,549 -0.04(-0.64%)
Dec 15, 2023 7.085 7.170 7.000 7.055 58,781 +0.05(+0.79%)
Dec 14, 2023 7.310 7.310 7.000 7.000 86,553 +0.05(+0.72%)
Dec 13, 2023 6.867 6.960 6.780 6.950 70,458 +0.03(+0.43%)
Dec 12, 2023 6.929 7.100 6.860 6.920 112,701 +0.10(+1.47%)
Dec 11, 2023 6.965 6.990 6.810 6.820 272,373 -0.01(-0.15%)
Dec 08, 2023 6.955 7.011 6.805 6.830 60,317 +0.03(+0.44%)
Dec 07, 2023 6.862 7.030 6.750 6.800 183,198 -0.13(-1.88%)
Dec 06, 2023 6.970 7.130 6.930 6.930 122,141 +0.17(+2.51%)
Dec 05, 2023 6.860 6.905 6.760 6.760 94,357 -0.21(-3.01%)
Dec 04, 2023 7.112 7.120 6.970 6.970 131,964 -0.08(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.