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 (%)
Apr 30, 2024 7.790 7.890 7.790 7.800 22,998 -0.10(-1.27%)
Apr 29, 2024 7.978 7.992 7.610 7.900 32,472 +0.03(+0.38%)
Apr 26, 2024 7.825 7.976 7.825 7.870 18,840 +0.01(+0.13%)
Apr 25, 2024 7.540 8.040 7.540 7.860 45,896 +0.01(+0.13%)
Apr 24, 2024 7.875 7.940 7.810 7.850 24,872 +0.01(+0.13%)
Apr 23, 2024 7.780 7.950 7.610 7.840 56,048 +0.09(+1.16%)
Apr 22, 2024 7.715 7.780 7.710 7.750 44,297 +0.07(+0.91%)
Apr 19, 2024 7.514 7.694 7.514 7.680 33,907 +0.08(+1.05%)
Apr 18, 2024 7.551 7.683 7.510 7.600 47,289 -0.17(-2.21%)
Apr 17, 2024 7.720 7.890 7.650 7.772 51,086 +0.04(+0.48%)
Apr 16, 2024 7.720 7.855 7.700 7.735 42,361 -0.12(-1.59%)
Apr 15, 2024 8.000 8.000 7.860 7.860 31,971 -0.16(-2.00%)
Apr 12, 2024 8.030 8.250 8.020 8.020 16,766 -0.22(-2.67%)
Apr 11, 2024 8.190 8.350 8.115 8.240 13,956 -0.15(-1.76%)
Apr 10, 2024 8.790 8.790 8.370 8.387 21,006 -0.05(-0.55%)
Apr 09, 2024 8.479 8.720 8.350 8.434 10,857 +0.13(+1.55%)
Apr 08, 2024 8.370 8.450 8.110 8.306 64,023 -0.06(-0.77%)
Apr 05, 2024 8.460 8.550 8.370 8.370 14,480 -0.25(-2.90%)
Apr 04, 2024 8.660 8.860 8.426 8.620 25,009 +0.26(+3.11%)
Apr 03, 2024 8.320 8.470 8.310 8.360 17,047 +0.16(+1.95%)
Apr 02, 2024 8.280 8.500 8.200 8.200 16,101 -0.05(-0.61%)
Apr 01, 2024 7.900 8.340 7.900 8.250 28,535 +0.04(+0.49%)
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%)
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.