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

Treasury Wine Estate ADR (OP: TSRYY )

7.630 -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 29, 2015 4.074 4.100 4.060 4.080 5,964 +0.04(+1.12%)
May 28, 2015 4.050 4.070 4.005 4.035 4,151 +0.00(+0.12%)
May 27, 2015 4.020 4.030 3.991 4.030 16,576 -0.08(-1.90%)
May 26, 2015 4.150 4.150 4.080 4.108 18,083 +0.05(+1.18%)
May 22, 2015 4.060 4.060 4.060 0 -0.14(-3.33%)
May 21, 2015 4.170 4.200 4.170 4.200 15,938 +0.00(+0.00%)
May 20, 2015 4.200 4.210 4.145 4.200 4,243 +0.04(+0.96%)
May 19, 2015 4.170 4.180 4.140 4.160 18,232 -0.08(-1.89%)
May 18, 2015 4.215 4.240 4.200 4.240 4,208 +0.02(+0.47%)
May 15, 2015 4.190 4.220 4.190 4.220 7,230 -0.01(-0.24%)
May 14, 2015 4.170 4.230 4.140 4.230 4,817 +0.07(+1.68%)
May 13, 2015 4.120 4.160 4.120 4.160 3,679 +0.07(+1.61%)
May 12, 2015 4.048 4.100 4.048 4.094 10,660 +0.09(+2.35%)
May 11, 2015 4.030 4.030 3.975 4.000 8,766 -0.05(-1.23%)
May 08, 2015 4.008 4.050 4.008 4.050 6,766 +0.05(+1.25%)
May 07, 2015 3.997 4.000 3.990 4.000 5,007 -0.06(-1.59%)
May 06, 2015 4.110 4.110 4.065 4.065 9,632 -0.14(-3.22%)
May 05, 2015 4.200 4.210 4.130 4.200 23,795 -0.04(-0.94%)
May 04, 2015 4.230 4.240 4.230 4.240 7,371 -0.07(-1.73%)
May 01, 2015 4.300 4.320 4.300 4.315 51,540 -0.06(-1.27%)
Apr 30, 2015 4.326 4.370 4.326 4.370 2,525 -0.01(-0.23%)
Apr 29, 2015 4.380 4.397 4.340 4.380 6,411 -0.08(-1.75%)
Apr 28, 2015 4.418 4.465 4.418 4.458 3,531 +0.06(+1.32%)
Apr 27, 2015 4.426 4.460 4.400 4.400 61,289 -0.05(-1.12%)
Apr 24, 2015 4.406 4.450 4.390 4.450 16,878 +0.14(+3.25%)
Apr 23, 2015 4.310 4.310 4.310 4.310 903 +0.04(+0.94%)
Apr 22, 2015 4.270 4.270 4.259 4.270 1,351 +0.02(+0.47%)
Apr 21, 2015 4.270 4.270 4.200 4.250 2,411 +0.05(+1.19%)
Apr 20, 2015 4.190 4.290 4.190 4.200 30,554 -0.17(-3.97%)
Apr 17, 2015 4.330 4.380 4.330 4.374 2,921 -0.03(-0.71%)
Apr 16, 2015 4.460 4.460 4.390 4.405 7,611 -0.09(-2.11%)
Apr 15, 2015 4.450 4.500 4.440 4.500 23,863 +0.10(+2.27%)
Apr 14, 2015 4.420 4.420 4.400 4.400 15,619 +0.06(+1.38%)
Apr 13, 2015 4.416 4.416 4.326 4.340 554 +0.04(+0.93%)
Apr 10, 2015 4.250 4.300 4.250 4.300 12,455 +0.17(+4.00%)
Apr 09, 2015 4.170 4.170 4.110 4.135 35,464 -0.05(-1.20%)
Apr 08, 2015 4.200 4.200 4.185 4.185 4,467 +0.03(+0.84%)
Apr 07, 2015 4.100 4.150 4.100 4.150 19,934 +0.08(+1.97%)
Apr 06, 2015 4.040 4.070 4.040 4.070 3,632 +0.05(+1.24%)
Apr 02, 2015 4.020 4.020 4.020 0 +0.04(+1.01%)
Apr 01, 2015 3.930 4.000 3.930 3.980 7,834 +0.09(+2.31%)
Mar 31, 2015 3.900 3.930 3.890 3.890 10,727 -0.11(-2.75%)
Mar 30, 2015 4.000 4.020 3.964 4.000 78,175 -0.03(-0.62%)
Mar 27, 2015 4.030 4.040 4.020 4.025 6,675 -0.02(-0.62%)
Mar 26, 2015 4.040 4.060 4.000 4.050 16,674 -0.08(-1.94%)
Mar 25, 2015 4.130 4.140 4.096 4.130 13,667 +0.00(+0.00%)
Mar 24, 2015 4.110 4.130 4.110 4.130 4,304 +0.00(+0.00%)
Mar 23, 2015 4.090 4.130 4.090 4.130 9,088 +0.00(+0.00%)
Mar 20, 2015 4.068 4.130 4.068 4.130 15,718 +0.09(+2.23%)
Mar 19, 2015 4.030 4.040 4.020 4.040 184,556 -0.05(-1.22%)
Mar 18, 2015 3.990 4.090 3.990 4.090 495 +0.15(+3.81%)
Mar 17, 2015 3.930 4.000 3.920 3.940 194,799 +0.02(+0.51%)
Mar 16, 2015 3.940 3.940 3.900 3.920 15,755 -0.03(-0.76%)
Mar 13, 2015 3.897 3.950 3.888 3.950 11,358 -0.02(-0.50%)
Mar 12, 2015 3.930 3.970 3.920 3.970 18,884 +0.09(+2.19%)
Mar 11, 2015 3.930 3.960 3.880 3.885 13,087 -0.09(-2.14%)
Mar 10, 2015 4.000 4.000 3.940 3.970 5,797 -0.08(-1.98%)
Mar 09, 2015 4.020 4.050 4.000 4.050 4,996 -0.05(-1.22%)
Mar 06, 2015 4.120 4.120 4.090 4.100 7,894 -0.06(-1.44%)
Mar 05, 2015 4.150 4.220 4.150 4.160 29,950 +0.04(+0.97%)
Mar 04, 2015 4.080 4.120 4.080 4.120 21,907 +0.05(+1.23%)
Mar 03, 2015 4.070 4.170 4.070 799 -0.10(-2.40%)
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.