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

Treasury Wine Estate ADR (OP: TSRYY )

7.600 -0.310 (-3.92%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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, 2017 9.700 9.710 9.650 9.700 15,189 -0.01(-0.05%)
May 30, 2017 9.700 9.740 9.700 9.705 11,627 +0.01(+0.05%)
May 26, 2017 9.660 9.710 9.660 9.700 14,070 +0.00(+0.00%)
May 25, 2017 9.610 9.740 9.610 9.700 21,685 -0.09(-0.92%)
May 24, 2017 9.900 9.900 9.750 9.790 12,756 -0.04(-0.36%)
May 23, 2017 9.850 9.873 9.820 9.825 15,342 +0.11(+1.18%)
May 22, 2017 9.700 9.710 9.620 9.710 12,198 -0.04(-0.41%)
May 19, 2017 9.590 9.760 9.590 9.750 8,427 +0.16(+1.67%)
May 18, 2017 9.630 9.640 9.550 9.590 10,486 -0.03(-0.31%)
May 17, 2017 9.670 9.677 9.610 9.620 8,387 -0.28(-2.83%)
May 16, 2017 9.900 9.910 9.870 9.900 17,899 +0.10(+1.02%)
May 15, 2017 9.800 9.840 9.800 9.800 16,296 +0.04(+0.36%)
May 12, 2017 9.720 9.780 9.720 9.765 21,640 +0.06(+0.62%)
May 11, 2017 9.604 9.740 9.604 9.705 4,882 +0.23(+2.45%)
May 10, 2017 9.520 9.520 9.450 9.473 13,689 +0.07(+0.77%)
May 09, 2017 9.440 9.500 9.380 9.400 14,288 +0.05(+0.53%)
May 08, 2017 9.284 9.360 9.280 9.350 7,349 +0.02(+0.21%)
May 05, 2017 9.290 9.330 9.290 9.330 6,368 +0.01(+0.11%)
May 04, 2017 9.250 9.350 9.239 9.320 3,993 +0.07(+0.76%)
May 03, 2017 9.246 9.340 9.246 9.250 8,642 -0.15(-1.60%)
May 02, 2017 9.390 9.400 9.350 9.400 6,504 +0.24(+2.62%)
May 01, 2017 9.089 9.160 9.089 9.160 3,826 +0.17(+1.89%)
Apr 28, 2017 8.890 8.990 8.890 8.990 1,865 +0.04(+0.39%)
Apr 27, 2017 8.883 8.980 8.883 8.955 8,286 -0.07(-0.78%)
Apr 26, 2017 9.020 9.040 8.970 9.025 4,928 -0.04(-0.39%)
Apr 25, 2017 9.050 9.071 9.050 9.060 4,173 +0.01(+0.11%)
Apr 24, 2017 8.978 9.080 8.970 9.050 6,056 +0.12(+1.34%)
Apr 21, 2017 8.990 8.990 8.920 8.930 7,513 +0.10(+1.13%)
Apr 20, 2017 8.820 8.836 8.810 8.830 2,885 -0.11(-1.23%)
Apr 19, 2017 8.920 8.940 8.910 8.940 3,288 -0.11(-1.20%)
Apr 18, 2017 9.100 9.100 9.000 9.049 11,197 -0.20(-2.17%)
Apr 17, 2017 9.030 9.290 9.030 9.250 16,457 +0.16(+1.76%)
Apr 13, 2017 9.060 9.210 9.030 9.090 18,164 +0.16(+1.79%)
Apr 12, 2017 8.900 9.000 8.900 8.930 2,990 -0.06(-0.67%)
Apr 11, 2017 8.920 9.020 8.908 8.990 17,438 +0.04(+0.39%)
Apr 10, 2017 8.900 9.000 8.900 8.955 10,885 -0.05(-0.61%)
Apr 07, 2017 8.960 9.050 8.960 9.010 3,409 -0.05(-0.55%)
Apr 06, 2017 9.100 9.100 9.050 9.060 9,724 -0.06(-0.66%)
Apr 05, 2017 9.150 9.220 9.116 9.120 3,796 -0.05(-0.55%)
Apr 04, 2017 9.145 9.210 9.145 9.170 10,292 -0.01(-0.11%)
Apr 03, 2017 9.160 9.180 9.150 9.180 2,615 -0.13(-1.38%)
Mar 31, 2017 9.350 9.350 9.300 9.309 5,080 -0.08(-0.87%)
Mar 30, 2017 9.405 9.430 9.360 9.390 12,996 +0.17(+1.79%)
Mar 29, 2017 9.260 9.260 9.200 9.225 44,463 -0.09(-0.91%)
Mar 28, 2017 9.110 9.320 9.110 9.310 9,335 +0.13(+1.42%)
Mar 27, 2017 9.290 9.290 9.150 9.180 12,786 -0.20(-2.13%)
Mar 24, 2017 9.150 9.380 9.150 9.380 92,768 +0.23(+2.51%)
Mar 23, 2017 9.150 9.200 9.150 9.150 29,127 +0.06(+0.64%)
Mar 22, 2017 9.100 9.110 9.090 9.092 39,115 -0.21(-2.24%)
Mar 21, 2017 9.505 9.540 9.300 9.300 2,139 -0.13(-1.38%)
Mar 20, 2017 9.400 9.430 9.400 9.430 2,870 +0.12(+1.29%)
Mar 17, 2017 9.230 9.328 9.230 9.310 917 +0.08(+0.87%)
Mar 15, 2017 9.230 9.230 9.230 66 +0.01(+0.11%)
Mar 14, 2017 9.110 9.220 9.100 9.220 3,779 -0.02(-0.26%)
Mar 13, 2017 9.240 9.280 9.180 9.244 62,480 -0.15(-1.55%)
Mar 10, 2017 9.523 9.523 9.370 9.390 83,201 +0.32(+3.53%)
Mar 09, 2017 9.182 9.200 9.030 9.070 58,933 +0.08(+0.89%)
Mar 08, 2017 8.974 8.990 8.974 8.990 1,801 +0.06(+0.73%)
Mar 07, 2017 8.920 8.941 8.910 8.925 4,439 -0.09(-1.05%)
Mar 06, 2017 9.030 9.030 8.998 9.020 65,773 +0.00(+0.00%)
Mar 03, 2017 9.010 9.100 9.000 9.020 3,658 -0.06(-0.66%)
Mar 02, 2017 9.150 9.150 9.080 9.080 2,201 +0.01(+0.14%)
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.