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 UNCHANGED
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, 2020 6.570 6.570 6.308 6.420 28,400 -0.20(-3.02%)
May 28, 2020 6.550 6.680 6.510 6.620 72,454 +0.20(+3.04%)
May 27, 2020 6.392 6.450 6.330 6.425 422,303 +0.04(+0.55%)
May 26, 2020 6.500 6.500 6.380 6.390 86,829 +0.14(+2.24%)
May 22, 2020 6.197 6.250 6.190 6.250 50,000 -0.21(-3.18%)
May 21, 2020 6.450 6.470 6.380 6.456 32,595 -0.02(-0.38%)
May 20, 2020 6.435 6.500 6.430 6.480 34,919 -0.04(-0.61%)
May 19, 2020 6.480 6.560 6.440 6.520 192,560 +0.10(+1.64%)
May 18, 2020 6.330 6.460 6.330 6.415 54,408 +0.20(+3.14%)
May 15, 2020 6.310 6.310 6.200 6.220 43,500 -0.02(-0.32%)
May 14, 2020 6.132 6.240 6.132 6.240 42,174 +0.01(+0.19%)
May 13, 2020 6.350 6.350 6.180 6.228 33,066 -0.24(-3.74%)
May 12, 2020 6.460 6.550 6.460 6.470 46,237 -0.20(-3.00%)
May 11, 2020 6.697 6.710 6.610 6.670 38,274 +0.31(+4.87%)
May 08, 2020 6.450 6.450 6.300 6.360 58,900 -0.01(-0.16%)
May 07, 2020 6.360 6.450 6.290 6.370 204,043 +0.21(+3.41%)
May 06, 2020 6.290 6.330 6.160 6.160 710,734 -0.20(-3.14%)
May 05, 2020 6.418 6.450 6.360 6.360 105,145 +0.16(+2.58%)
May 04, 2020 6.240 6.240 6.130 6.200 53,795 +0.09(+1.47%)
May 01, 2020 6.230 6.230 6.036 6.110 38,300 -0.38(-5.88%)
Apr 30, 2020 6.550 6.576 6.460 6.492 58,538 +0.11(+1.76%)
Apr 29, 2020 6.315 6.400 6.315 6.380 36,520 +0.25(+3.99%)
Apr 28, 2020 6.266 6.266 6.120 6.135 50,540 +0.01(+0.25%)
Apr 27, 2020 6.145 6.190 6.080 6.120 27,067 -0.15(-2.39%)
Apr 24, 2020 6.270 6.270 6.170 6.270 22,300 +0.02(+0.32%)
Apr 23, 2020 6.206 6.344 6.180 6.250 33,282 -0.16(-2.50%)
Apr 22, 2020 6.415 6.436 6.340 6.410 37,394 +0.27(+4.40%)
Apr 21, 2020 6.138 6.219 6.110 6.140 93,518 -0.40(-6.12%)
Apr 20, 2020 6.590 6.630 6.450 6.540 58,329 -0.02(-0.30%)
Apr 17, 2020 6.800 6.800 6.540 6.560 45,400 -0.05(-0.76%)
Apr 16, 2020 6.610 6.660 6.550 6.610 51,655 +0.00(+0.00%)
Apr 15, 2020 6.850 6.850 6.560 6.610 34,719 -0.27(-3.96%)
Apr 14, 2020 6.940 6.940 6.750 6.883 69,636 +0.13(+1.87%)
Apr 13, 2020 6.570 6.800 6.570 6.756 52,223 +0.09(+1.29%)
Apr 09, 2020 6.670 6.766 6.615 6.670 103,100 +0.14(+2.14%)
Apr 08, 2020 6.605 6.650 6.511 6.530 361,260 +0.09(+1.37%)
Apr 07, 2020 6.495 6.622 6.420 6.442 47,868 +0.26(+4.19%)
Apr 06, 2020 6.185 6.340 6.130 6.183 108,802 +0.21(+3.57%)
Apr 03, 2020 6.360 6.360 5.970 5.970 168,900 +0.02(+0.34%)
Apr 02, 2020 5.830 6.030 5.750 5.950 39,067 -0.04(-0.67%)
Apr 01, 2020 6.390 6.390 5.990 5.990 53,690 -0.13(-2.19%)
Mar 31, 2020 6.160 6.256 6.088 6.124 57,921 -0.06(-0.91%)
Mar 30, 2020 5.920 6.216 5.920 6.180 122,084 +0.19(+3.18%)
Mar 27, 2020 5.990 6.010 5.644 5.989 36,800 -0.33(-5.23%)
Mar 26, 2020 5.800 6.320 5.800 6.320 44,956 +0.54(+9.34%)
Mar 25, 2020 5.900 6.140 5.560 5.780 114,096 +0.06(+0.96%)
Mar 24, 2020 5.373 5.890 5.373 5.725 82,646 +0.42(+7.82%)
Mar 23, 2020 5.500 5.660 5.030 5.310 62,296 -0.27(-4.75%)
Mar 20, 2020 5.700 5.880 5.460 5.575 227,100 +0.17(+3.11%)
Mar 19, 2020 5.162 5.570 5.150 5.407 83,575 +0.24(+4.58%)
Mar 18, 2020 5.010 5.290 4.880 5.170 125,517 -0.19(-3.54%)
Mar 17, 2020 5.090 5.390 5.090 5.360 84,267 +0.11(+2.10%)
Mar 16, 2020 5.280 5.350 5.020 5.250 97,894 -0.91(-14.77%)
Mar 13, 2020 5.940 6.292 5.782 6.160 129,800 +0.57(+10.20%)
Mar 12, 2020 5.840 5.840 5.310 5.590 167,806 -0.33(-5.57%)
Mar 11, 2020 6.360 6.360 5.890 5.920 493,337 -0.57(-8.71%)
Mar 10, 2020 6.550 6.560 6.330 6.485 771,005 +0.58(+9.73%)
Mar 09, 2020 6.061 6.065 5.720 5.910 151,030 -0.64(-9.77%)
Mar 06, 2020 6.475 6.550 6.430 6.550 78,400 +0.01(+0.15%)
Mar 05, 2020 6.700 6.700 6.456 6.540 273,032 -0.50(-7.10%)
Mar 04, 2020 6.830 7.040 6.760 7.040 97,689 +0.08(+1.15%)
Mar 03, 2020 7.150 7.258 6.950 6.960 305,409 -0.14(-1.97%)
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.