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, 2016 7.540 7.580 7.500 7.532 4,926 -0.02(-0.24%)
May 27, 2016 7.550 7.550 7.550 0 -0.04(-0.53%)
May 26, 2016 7.620 7.620 7.540 7.590 2,965 -0.03(-0.39%)
May 25, 2016 7.540 7.620 7.500 7.620 6,509 +0.08(+1.06%)
May 24, 2016 7.530 7.560 7.480 7.540 5,060 +0.03(+0.40%)
May 23, 2016 7.570 7.570 7.390 7.510 3,582 +0.01(+0.13%)
May 20, 2016 7.340 7.500 7.340 7.500 6,049 +0.18(+2.46%)
May 19, 2016 7.270 7.320 7.223 7.320 1,860 +0.00(+0.00%)
May 18, 2016 7.406 7.431 7.320 7.320 5,350 -0.27(-3.56%)
May 17, 2016 7.592 7.592 7.480 7.590 7,479 +0.21(+2.92%)
May 16, 2016 7.400 7.410 7.330 7.375 7,987 +0.08(+1.03%)
May 13, 2016 7.350 7.470 7.300 7.300 1,851 -0.11(-1.48%)
May 12, 2016 7.480 7.613 7.410 7.410 8,836 -0.22(-2.88%)
May 11, 2016 7.526 7.630 7.520 7.630 3,822 +0.06(+0.79%)
May 10, 2016 7.500 7.640 7.500 7.570 12,655 +0.08(+1.07%)
May 09, 2016 7.430 7.500 7.430 7.490 4,529 +0.14(+1.90%)
May 06, 2016 7.310 7.380 7.304 7.350 7,767 +0.07(+0.96%)
May 05, 2016 7.350 7.350 7.250 7.280 8,166 -0.06(-0.82%)
May 04, 2016 7.390 7.410 7.340 7.340 4,051 -0.01(-0.14%)
May 03, 2016 7.360 7.420 7.350 7.350 11,681 +0.04(+0.55%)
May 02, 2016 7.183 7.360 7.160 7.310 19,457 +0.24(+3.39%)
Apr 29, 2016 7.147 7.147 7.070 7.070 2,293 -0.02(-0.28%)
Apr 28, 2016 7.075 7.090 7.051 7.090 2,787 -0.04(-0.56%)
Apr 27, 2016 7.098 7.130 7.040 7.130 5,591 -0.13(-1.79%)
Apr 26, 2016 7.200 7.270 7.200 7.260 6,017 -0.02(-0.27%)
Apr 25, 2016 7.330 7.330 7.210 7.280 7,650 -0.05(-0.68%)
Apr 22, 2016 7.280 7.330 7.200 7.330 2,167 +0.05(+0.69%)
Apr 21, 2016 7.377 7.377 7.250 7.280 5,897 -0.20(-2.67%)
Apr 20, 2016 7.400 7.490 7.400 7.480 4,464 +0.01(+0.13%)
Apr 19, 2016 7.450 7.470 7.410 7.470 7,611 +0.03(+0.38%)
Apr 18, 2016 7.379 7.450 7.288 7.442 6,900 +0.08(+1.05%)
Apr 15, 2016 7.350 7.460 7.350 7.365 15,089 +0.07(+0.89%)
Apr 14, 2016 7.200 7.310 7.200 7.300 15,604 +0.10(+1.46%)
Apr 13, 2016 7.062 7.200 7.062 7.195 6,622 +0.14(+1.91%)
Apr 12, 2016 6.920 7.060 6.920 7.060 5,689 +0.15(+2.17%)
Apr 11, 2016 6.840 6.910 6.830 6.910 8,980 -0.08(-1.14%)
Apr 08, 2016 6.890 7.000 6.890 6.990 2,993 +0.05(+0.72%)
Apr 07, 2016 6.960 6.960 6.870 6.940 7,698 -0.04(-0.57%)
Apr 06, 2016 6.970 6.980 6.840 6.980 9,999 -0.06(-0.85%)
Apr 05, 2016 7.130 7.130 7.010 7.040 15,237 -0.11(-1.54%)
Apr 04, 2016 7.223 7.280 7.150 7.150 13,022 -0.24(-3.25%)
Apr 01, 2016 7.240 7.390 7.230 7.390 6,088 +0.00(+0.00%)
Mar 31, 2016 7.400 7.480 7.370 7.390 13,188 +0.02(+0.27%)
Mar 30, 2016 7.230 7.429 7.230 7.370 11,950 +0.14(+1.94%)
Mar 29, 2016 7.020 7.270 6.998 7.230 64,325 +0.00(+0.00%)
Mar 28, 2016 7.110 7.250 7.110 7.230 5,368 +0.12(+1.69%)
Mar 24, 2016 7.110 7.110 7.110 0 +0.08(+1.07%)
Mar 23, 2016 7.030 7.055 7.020 7.035 11,374 -0.00(-0.07%)
Mar 22, 2016 7.065 7.100 7.030 7.040 25,688 -0.06(-0.85%)
Mar 21, 2016 7.100 7.110 7.040 7.100 23,723 +0.08(+1.14%)
Mar 18, 2016 7.050 7.070 7.000 7.020 29,852 -0.28(-3.84%)
Mar 17, 2016 7.190 7.330 7.190 7.300 32,983 +0.18(+2.53%)
Mar 16, 2016 6.930 7.160 6.930 7.120 7,503 +0.13(+1.86%)
Mar 15, 2016 6.930 6.990 6.930 6.990 4,506 -0.05(-0.71%)
Mar 14, 2016 7.085 7.130 7.018 7.040 19,609 -0.21(-2.90%)
Mar 11, 2016 7.151 7.250 7.120 7.250 27,368 +0.25(+3.57%)
Mar 10, 2016 7.186 7.186 7.000 7.000 15,724 -0.05(-0.71%)
Mar 09, 2016 7.070 7.090 7.050 7.050 14,117 +0.12(+1.73%)
Mar 08, 2016 6.910 6.980 6.880 6.930 27,211 +0.06(+0.87%)
Mar 07, 2016 6.937 6.950 6.810 6.870 26,292 -0.15(-2.14%)
Mar 04, 2016 6.930 7.023 6.930 7.020 8,990 +0.11(+1.59%)
Mar 03, 2016 6.950 6.950 6.850 6.910 4,103 +0.05(+0.73%)
Mar 02, 2016 6.800 6.860 6.800 6.860 3,817 +0.10(+1.40%)
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.