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 (%)
May 31, 2012 4.240 4.240 4.200 4.230 35,715 +0.03(+0.71%)
May 30, 2012 4.273 4.273 4.200 4.200 11,567 -0.11(-2.48%)
May 29, 2012 4.290 4.310 4.260 4.307 10,181 +0.06(+1.34%)
May 25, 2012 4.250 4.380 4.250 4.250 26,663 -0.15(-3.41%)
May 24, 2012 4.440 4.450 4.370 4.400 27,072 -0.02(-0.45%)
May 23, 2012 4.370 4.420 4.330 4.420 14,442 +0.05(+1.14%)
May 22, 2012 4.430 4.450 4.370 4.370 34,936 +0.10(+2.34%)
May 21, 2012 4.210 4.276 4.210 4.270 39,700 -0.03(-0.79%)
May 18, 2012 4.360 4.360 4.300 4.304 15,781 -0.15(-3.28%)
May 17, 2012 4.460 4.510 4.450 4.450 14,781 -0.01(-0.22%)
May 16, 2012 4.500 4.580 4.460 4.460 16,566 -0.07(-1.55%)
May 15, 2012 4.650 4.650 4.530 4.530 36,589 -0.15(-3.21%)
May 14, 2012 4.600 4.690 4.600 4.680 19,964 +0.08(+1.74%)
May 11, 2012 4.650 4.690 4.600 4.600 91,305 +0.02(+0.44%)
May 10, 2012 4.587 4.620 4.580 4.580 8,844 +0.08(+1.78%)
May 09, 2012 4.530 4.550 4.480 4.500 15,071 -0.13(-2.81%)
May 08, 2012 4.700 4.700 4.610 4.630 18,377 -0.01(-0.22%)
May 07, 2012 4.630 4.650 4.630 4.640 9,499 +0.01(+0.22%)
May 04, 2012 4.720 4.720 4.630 4.630 22,496 +0.03(+0.65%)
May 03, 2012 4.640 4.667 4.600 4.600 8,140 -0.10(-2.13%)
May 02, 2012 4.630 4.700 4.630 4.700 28,368 +0.13(+2.84%)
May 01, 2012 4.530 4.580 4.530 4.570 11,492 +0.14(+3.16%)
Apr 30, 2012 4.490 4.490 4.400 4.430 440,789 -0.07(-1.56%)
Apr 27, 2012 4.450 4.510 4.450 4.500 32,910 +0.01(+0.22%)
Apr 26, 2012 4.500 4.500 4.430 4.490 58,892 +0.04(+0.90%)
Apr 25, 2012 4.450 4.470 4.450 4.450 10,889 +0.02(+0.45%)
Apr 24, 2012 4.430 4.440 4.430 4.430 24,417 -0.04(-0.89%)
Apr 23, 2012 4.460 4.500 4.460 4.470 16,322 -0.03(-0.67%)
Apr 20, 2012 4.500 4.520 4.500 4.500 6,998 +0.00(+0.00%)
Apr 19, 2012 4.540 4.550 4.500 4.500 13,727 +0.09(+2.04%)
Apr 18, 2012 4.400 4.460 4.400 4.410 17,287 +0.06(+1.38%)
Apr 17, 2012 4.413 4.420 4.350 4.350 9,231 -0.02(-0.46%)
Apr 16, 2012 4.430 4.430 4.340 4.370 14,613 -0.04(-0.91%)
Apr 13, 2012 4.440 4.450 4.410 4.410 13,796 +0.10(+2.32%)
Apr 12, 2012 4.335 4.350 4.300 4.310 8,265 +0.09(+2.13%)
Apr 11, 2012 4.240 4.250 4.200 4.220 230,844 +0.11(+2.68%)
Apr 10, 2012 4.180 4.250 4.110 4.110 25,805 -0.09(-2.14%)
Apr 09, 2012 4.190 4.228 4.190 4.200 10,279 -0.06(-1.41%)
Apr 05, 2012 4.280 4.320 4.260 4.260 18,884 -0.04(-0.93%)
Apr 04, 2012 4.260 4.310 4.260 4.300 19,188 +0.00(+0.00%)
Apr 03, 2012 4.300 4.340 4.300 4.300 12,754 -0.09(-2.05%)
Apr 02, 2012 4.250 4.390 4.250 4.390 35,905 +0.13(+3.05%)
Mar 30, 2012 4.200 4.280 4.200 4.260 30,858 +0.06(+1.43%)
Mar 29, 2012 4.220 4.240 4.180 4.200 50,960 -0.10(-2.33%)
Mar 28, 2012 4.250 4.310 4.250 4.300 17,289 -0.01(-0.23%)
Mar 27, 2012 4.350 4.350 4.310 4.310 24,839 -0.09(-2.05%)
Mar 26, 2012 4.350 4.440 4.350 4.400 49,103 +0.02(+0.46%)
Mar 23, 2012 4.335 4.400 4.300 4.380 9,478 +0.07(+1.62%)
Mar 22, 2012 4.320 4.320 4.250 4.310 1,552,907 -0.03(-0.69%)
Mar 21, 2012 4.250 4.360 4.220 4.340 82,170 +0.11(+2.60%)
Mar 20, 2012 4.250 4.290 4.220 4.230 15,002 -0.07(-1.63%)
Mar 19, 2012 4.356 4.356 4.300 4.300 14,855 +0.03(+0.70%)
Mar 16, 2012 4.300 4.310 4.270 4.270 44,167 -0.03(-0.70%)
Mar 15, 2012 4.260 4.350 4.260 4.300 7,535 -0.10(-2.27%)
Mar 14, 2012 4.350 4.450 4.350 4.400 53,069 +0.02(+0.46%)
Mar 13, 2012 4.379 4.400 4.340 4.380 14,524 +0.10(+2.34%)
Mar 12, 2012 4.210 4.280 4.210 4.280 37,736 +0.04(+0.94%)
Mar 09, 2012 4.150 4.260 4.150 4.240 79,758 +0.06(+1.44%)
Mar 08, 2012 4.160 4.200 4.160 4.180 12,218 +0.13(+3.21%)
Mar 07, 2012 4.050 4.080 4.050 4.050 8,414 +0.09(+2.27%)
Mar 06, 2012 3.980 4.000 3.960 3.960 10,386 -0.21(-5.04%)
Mar 05, 2012 4.176 4.190 4.120 4.170 23,315 +0.01(+0.24%)
Mar 02, 2012 4.160 4.184 4.160 4.160 12,963 -0.07(-1.65%)
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.