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 30, 2014 4.750 4.790 4.750 4.750 9,199 +0.04(+0.85%)
May 29, 2014 4.720 4.720 4.710 4.710 12,505 +0.03(+0.64%)
May 28, 2014 4.670 4.700 4.670 4.680 26,319 -0.07(-1.47%)
May 27, 2014 4.800 4.800 4.750 4.750 13,138 +0.03(+0.64%)
May 23, 2014 4.720 4.720 4.720 0 +0.16(+3.51%)
May 22, 2014 4.630 4.630 4.500 4.560 8,808 -0.10(-2.15%)
May 21, 2014 4.600 4.700 4.600 4.660 96,099 +0.28(+6.39%)
May 20, 2014 4.481 4.500 4.360 4.380 4,578,343 +0.56(+14.66%)
May 19, 2014 3.860 3.860 3.820 3.820 8,515 +0.02(+0.53%)
May 16, 2014 3.802 3.802 3.800 3.800 8,000 -0.04(-1.04%)
May 15, 2014 3.772 3.840 3.770 3.840 22,262 +0.11(+2.95%)
May 14, 2014 3.750 3.750 3.720 3.730 17,574 +0.00(+0.00%)
May 13, 2014 3.730 3.730 3.730 3.730 5,000 +0.00(+0.00%)
May 12, 2014 3.720 3.740 3.720 3.730 24,000 -0.01(-0.27%)
May 09, 2014 3.760 3.760 3.740 3.740 32,578 -0.02(-0.53%)
May 08, 2014 3.730 3.780 3.730 3.760 15,510 +0.08(+2.08%)
May 07, 2014 3.690 3.690 3.683 3.683 451 -0.06(-1.51%)
May 06, 2014 3.759 3.760 3.740 3.740 7,125 +0.04(+1.08%)
May 05, 2014 3.700 3.700 3.700 3.700 1,870 -0.12(-3.14%)
May 02, 2014 3.830 3.840 3.800 3.820 64,523 +0.26(+7.30%)
May 01, 2014 3.560 3.560 3.560 3.560 161 +0.05(+1.42%)
Apr 30, 2014 3.550 3.550 3.510 3.510 6,015 +0.00(+0.14%)
Apr 29, 2014 3.520 3.520 3.505 3.505 442 -0.06(-1.82%)
Apr 28, 2014 3.650 3.650 3.570 3.570 4,425 +0.03(+0.85%)
Apr 25, 2014 3.550 3.550 3.530 3.540 6,878 -0.01(-0.28%)
Apr 24, 2014 3.560 3.570 3.550 3.550 248,278 +0.03(+0.85%)
Apr 23, 2014 3.520 3.520 3.520 3.520 1,643 +0.02(+0.57%)
Apr 22, 2014 3.491 3.530 3.491 3.500 6,437 -0.02(-0.57%)
Apr 21, 2014 3.410 3.520 3.410 3.520 5,074 +0.04(+1.15%)
Apr 17, 2014 3.480 3.480 3.480 0 -0.01(-0.29%)
Apr 16, 2014 3.480 3.490 3.456 3.490 5,639 +0.07(+2.05%)
Apr 15, 2014 3.400 3.460 3.400 3.420 3,211 -0.08(-2.29%)
Apr 14, 2014 3.500 3.510 3.480 3.500 5,752 -0.07(-1.96%)
Apr 10, 2014 3.570 3.570 3.570 3.570 99 -0.03(-0.83%)
Apr 09, 2014 3.570 3.620 3.570 3.600 15,571 -0.02(-0.55%)
Apr 08, 2014 3.546 3.630 3.546 3.620 28,972 +0.29(+8.71%)
Apr 07, 2014 3.330 3.330 3.290 3.330 2,609 +0.00(+0.00%)
Apr 04, 2014 3.310 3.330 3.280 3.330 0 +0.03(+0.88%)
Apr 03, 2014 3.276 3.320 3.276 3.301 36,605 -0.01(-0.27%)
Apr 02, 2014 3.280 3.360 3.280 3.310 22,860 +0.03(+0.91%)
Apr 01, 2014 3.240 3.280 3.240 3.280 1,783 -0.01(-0.30%)
Mar 31, 2014 3.200 3.310 3.200 3.290 13,689 -0.05(-1.50%)
Mar 28, 2014 3.299 3.350 3.299 3.340 0 -0.02(-0.60%)
Mar 27, 2014 3.360 3.390 3.360 3.360 4,903 -0.01(-0.30%)
Mar 26, 2014 3.320 3.370 3.320 3.370 27,518 +0.07(+2.12%)
Mar 25, 2014 3.300 3.300 3.260 3.300 9,899 +0.01(+0.30%)
Mar 24, 2014 3.310 3.310 3.246 3.290 6,048 +0.06(+1.86%)
Mar 21, 2014 3.250 3.260 3.230 3.230 9,162 -0.08(-2.27%)
Mar 20, 2014 3.269 3.310 3.260 3.305 8,822 -0.08(-2.51%)
Mar 19, 2014 3.360 3.430 3.360 3.390 15,553 -0.01(-0.29%)
Mar 18, 2014 3.430 3.440 3.390 3.400 21,938 -0.02(-0.44%)
Mar 17, 2014 3.420 3.420 3.415 3.415 1,246 +0.06(+1.79%)
Mar 14, 2014 3.346 3.355 3.340 3.355 0 +0.02(+0.75%)
Mar 13, 2014 3.330 3.390 3.330 3.330 21,134 +0.04(+1.22%)
Mar 12, 2014 3.280 3.290 3.270 3.290 42,459 -0.02(-0.60%)
Mar 11, 2014 3.380 3.380 3.310 3.310 49,552 -0.09(-2.65%)
Mar 10, 2014 3.390 3.400 3.350 3.400 8,475 +0.01(+0.29%)
Mar 07, 2014 3.410 3.450 3.380 3.390 0 +0.00(+0.00%)
Mar 06, 2014 3.370 3.400 3.370 3.390 22,454 +0.05(+1.50%)
Mar 05, 2014 3.300 3.368 3.300 3.340 32,515 -0.12(-3.47%)
Mar 04, 2014 3.380 3.500 3.380 3.460 16,508 -0.02(-0.57%)
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.