Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasury Wine Estate ADR (OP: TSRYY )

7.380 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 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 (%)
Nov 21, 2024 7.310 7.540 7.300 7.350 283,500 +0.17(+2.32%)
Nov 20, 2024 7.272 7.320 7.100 7.184 207,525 -0.07(-0.92%)
Nov 19, 2024 7.260 7.320 7.170 7.250 222,801 +0.01(+0.14%)
Nov 18, 2024 7.050 7.480 7.050 7.240 579,672 +0.16(+2.26%)
Nov 15, 2024 6.730 7.244 6.730 7.080 350,951 -0.02(-0.28%)
Nov 14, 2024 7.150 7.385 7.090 7.100 297,535 -0.12(-1.66%)
Nov 13, 2024 7.235 7.278 7.020 7.220 166,966 +0.07(+0.98%)
Nov 12, 2024 7.290 7.400 7.130 7.150 323,343 -0.32(-4.28%)
Nov 11, 2024 7.450 7.510 7.330 7.470 242,887 -0.10(-1.32%)
Nov 08, 2024 7.710 7.800 7.570 7.570 114,038 -0.28(-3.57%)
Nov 07, 2024 7.997 7.997 7.550 7.850 208,628 +0.22(+2.88%)
Nov 06, 2024 7.605 7.729 7.520 7.630 67,147 +0.07(+0.93%)
Nov 05, 2024 7.510 7.749 7.510 7.560 103,900 +0.07(+0.93%)
Nov 04, 2024 7.515 7.550 7.440 7.490 395,198 +0.13(+1.77%)
Nov 01, 2024 7.430 7.434 7.350 7.360 126,713 -0.08(-1.08%)
Oct 31, 2024 7.500 7.610 7.400 7.440 190,663 -0.19(-2.49%)
Oct 30, 2024 7.620 7.670 7.540 7.630 116,832 -0.08(-1.04%)
Oct 29, 2024 7.430 7.750 7.430 7.710 131,761 -0.10(-1.28%)
Oct 28, 2024 7.870 8.000 7.750 7.810 130,217 -0.03(-0.38%)
Oct 25, 2024 7.887 8.090 7.753 7.840 231,528 +0.01(+0.13%)
Oct 24, 2024 7.955 7.955 7.820 7.830 25,500 -0.03(-0.38%)
Oct 23, 2024 7.815 8.040 7.580 7.860 50,105 +0.06(+0.77%)
Oct 22, 2024 7.875 7.940 7.800 7.800 36,464 +0.08(+1.04%)
Oct 21, 2024 7.800 7.810 7.700 7.720 95,778 -0.08(-1.03%)
Oct 18, 2024 7.816 8.050 7.690 7.800 50,306 -0.11(-1.39%)
Oct 17, 2024 7.710 7.910 7.660 7.910 119,006 +0.06(+0.76%)
Oct 16, 2024 8.000 8.110 7.810 7.850 51,681 -0.25(-3.09%)
Oct 15, 2024 8.200 8.200 8.020 8.100 69,321 -0.23(-2.76%)
Oct 14, 2024 8.270 8.530 8.210 8.330 37,541 +0.06(+0.73%)
Oct 11, 2024 8.263 8.300 8.100 8.270 88,014 +0.10(+1.22%)
Oct 10, 2024 8.110 8.170 8.107 8.170 52,059 +0.11(+1.36%)
Oct 09, 2024 8.180 8.350 8.040 8.060 25,577 -0.13(-1.59%)
Oct 08, 2024 8.150 8.256 8.080 8.190 57,394 +0.09(+1.11%)
Oct 07, 2024 8.160 8.390 8.100 8.100 72,056 +0.03(+0.37%)
Oct 04, 2024 8.043 8.340 8.020 8.070 68,116 -0.17(-2.06%)
Oct 03, 2024 7.940 8.315 7.940 8.240 18,645 -0.05(-0.60%)
Oct 02, 2024 8.350 8.350 8.120 8.290 22,375 +0.26(+3.24%)
Oct 01, 2024 8.120 8.230 7.750 8.030 34,496 -0.41(-4.86%)
Sep 30, 2024 8.460 8.630 8.060 8.440 35,857 +0.21(+2.55%)
Sep 27, 2024 8.250 8.300 8.020 8.230 46,511 +0.61(+8.01%)
Sep 26, 2024 7.690 7.690 7.500 7.620 93,714 +0.11(+1.46%)
Sep 25, 2024 7.500 7.520 7.300 7.510 60,826 +0.11(+1.49%)
Sep 24, 2024 7.500 7.500 7.360 7.400 73,330 +0.00(+0.00%)
Sep 23, 2024 7.485 7.620 7.360 7.400 81,244 -0.12(-1.60%)
Sep 20, 2024 7.540 7.690 7.496 7.520 78,193 -0.06(-0.79%)
Sep 19, 2024 7.695 7.697 7.560 7.580 81,395 +0.00(+0.00%)
Sep 18, 2024 7.680 7.690 7.550 7.580 135,021 +0.01(+0.13%)
Sep 17, 2024 7.672 7.710 7.550 7.570 124,354 +0.03(+0.40%)
Sep 16, 2024 7.465 7.600 7.425 7.540 161,424 +0.02(+0.27%)
Sep 13, 2024 7.535 7.610 7.520 7.520 74,331 -0.18(-2.27%)
Sep 12, 2024 7.660 7.720 7.470 7.695 130,961 +0.04(+0.59%)
Sep 11, 2024 7.513 7.720 7.513 7.650 100,217 -0.08(-1.03%)
Sep 10, 2024 7.637 7.825 7.580 7.730 156,905 +0.04(+0.52%)
Sep 09, 2024 7.590 7.730 7.450 7.690 217,675 +0.30(+4.06%)
Sep 06, 2024 7.505 7.679 7.320 7.390 56,323 -0.15(-1.99%)
Sep 05, 2024 7.635 7.730 7.540 7.540 79,598 -0.06(-0.79%)
Sep 04, 2024 7.438 7.750 7.270 7.600 107,114 +0.11(+1.47%)
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.