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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.200 8.340 8.200 8.210 41,393 +0.18(+2.18%)
Mar 27, 2024 7.800 8.050 7.800 8.035 19,352 +0.04(+0.56%)
Mar 26, 2024 7.954 8.060 7.825 7.990 23,808 +0.07(+0.82%)
Mar 25, 2024 7.928 8.150 7.790 7.925 33,941 -0.09(-1.18%)
Mar 22, 2024 7.985 8.190 7.770 8.020 19,681 -0.06(-0.74%)
Mar 21, 2024 7.900 8.330 7.900 8.080 31,493 -0.11(-1.34%)
Mar 20, 2024 8.150 8.310 8.040 8.190 36,994 +0.10(+1.24%)
Mar 19, 2024 8.240 8.240 8.040 8.090 57,072 -0.10(-1.20%)
Mar 18, 2024 8.300 8.390 8.180 8.188 43,025 -0.03(-0.39%)
Mar 15, 2024 8.185 8.450 8.158 8.220 28,122 -0.24(-2.84%)
Mar 14, 2024 8.315 8.490 8.110 8.460 30,779 +0.06(+0.71%)
Mar 13, 2024 8.205 8.440 8.060 8.400 61,180 -0.22(-2.55%)
Mar 12, 2024 8.360 8.620 8.280 8.620 78,668 +0.44(+5.38%)
Mar 11, 2024 8.060 8.210 8.060 8.180 45,598 -0.05(-0.61%)
Mar 08, 2024 8.310 8.490 8.170 8.230 107,630 +0.02(+0.24%)
Mar 07, 2024 7.956 8.220 7.956 8.210 147,277 +0.18(+2.24%)
Mar 06, 2024 8.050 8.070 7.910 8.030 71,166 +0.03(+0.37%)
Mar 05, 2024 8.100 8.100 7.900 8.000 79,249 -0.08(-0.99%)
Mar 04, 2024 8.060 8.080 8.010 8.080 65,385 +0.06(+0.75%)
Mar 01, 2024 8.050 8.100 8.020 8.020 38,172 -0.06(-0.74%)
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%)
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.