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

Treasury Wine Estate ADR (OP: TSRYY )

7.490 +0.180 (+2.46%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 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 30, 2012 5.280 5.280 5.250 5.280 87,233 +0.00(+0.00%)
Nov 29, 2012 5.270 5.290 5.250 5.280 26,414 -0.04(-0.75%)
Nov 28, 2012 5.320 5.320 5.250 5.320 30,328 -0.04(-0.75%)
Nov 27, 2012 5.311 5.390 5.311 5.360 119,726 -0.04(-0.74%)
Nov 26, 2012 5.380 5.420 5.380 5.400 18,112 +0.00(+0.00%)
Nov 24, 2012 5.330 5.400 5.320 5.400 86,790 +0.00(+0.00%)
Nov 23, 2012 5.330 5.400 5.320 5.400 86,790 +0.22(+4.25%)
Nov 21, 2012 5.100 5.230 5.100 5.180 17,100 +0.03(+0.58%)
Nov 20, 2012 5.116 5.160 5.116 5.150 30,737 +0.00(+0.00%)
Nov 19, 2012 5.100 5.220 5.100 5.150 28,006 +0.13(+2.59%)
Nov 16, 2012 5.000 5.040 4.990 5.020 25,664 +0.03(+0.60%)
Nov 15, 2012 5.010 5.030 4.962 4.990 43,063 -0.05(-0.99%)
Nov 14, 2012 5.100 5.100 5.040 5.040 10,108 +0.00(+0.00%)
Nov 13, 2012 5.050 5.110 5.040 5.040 159,301 -0.08(-1.56%)
Nov 12, 2012 5.220 5.252 5.100 5.120 114,356 -0.11(-2.10%)
Nov 09, 2012 5.140 5.290 5.140 5.230 43,876 +0.05(+0.97%)
Nov 08, 2012 5.140 5.236 5.140 5.180 32,067 +0.03(+0.58%)
Nov 07, 2012 5.186 5.186 5.130 5.150 8,576 -0.10(-1.90%)
Nov 06, 2012 5.120 5.250 5.120 5.250 20,864 +0.13(+2.54%)
Nov 05, 2012 5.070 5.150 5.070 5.120 61,466 -0.06(-1.16%)
Nov 02, 2012 5.170 5.200 5.150 5.180 31,534 +0.07(+1.37%)
Nov 01, 2012 5.140 5.170 5.100 5.110 13,983 +0.05(+0.99%)
Oct 31, 2012 5.090 5.210 5.060 5.060 35,637 -0.05(-0.98%)
Oct 26, 2012 5.110 5.110 5.110 0 +0.09(+1.79%)
Oct 25, 2012 5.040 5.123 5.020 5.020 61,264 -0.11(-2.14%)
Oct 24, 2012 5.200 5.230 5.101 5.130 19,583 +0.10(+1.99%)
Oct 23, 2012 5.100 5.110 5.020 5.030 43,770 -0.64(-11.29%)
Oct 19, 2012 5.640 5.700 5.623 5.670 27,322 +0.11(+1.98%)
Oct 18, 2012 5.560 5.610 5.490 5.560 35,464 +0.09(+1.65%)
Oct 17, 2012 5.410 5.520 5.410 5.470 27,195 -0.03(-0.55%)
Oct 16, 2012 5.456 5.520 5.410 5.500 27,888 +0.05(+0.92%)
Oct 15, 2012 5.407 5.500 5.407 5.450 7,389 +0.06(+1.11%)
Oct 12, 2012 5.400 5.400 5.350 5.390 33,676 -0.13(-2.36%)
Oct 11, 2012 5.450 5.530 5.450 5.520 5,769 +0.11(+2.03%)
Oct 10, 2012 5.463 5.490 5.400 5.410 13,176 +0.01(+0.19%)
Oct 09, 2012 5.408 5.435 5.360 5.400 15,122 +0.00(+0.00%)
Oct 08, 2012 5.370 5.490 5.370 5.400 8,910 -0.05(-0.92%)
Oct 06, 2012 5.460 5.550 5.450 5.450 43,347 +0.00(+0.00%)
Oct 05, 2012 5.460 5.550 5.450 5.450 43,347 +0.10(+1.87%)
Oct 04, 2012 5.326 5.400 5.280 5.350 39,867 +0.10(+1.90%)
Oct 03, 2012 5.260 5.280 5.225 5.250 27,280 +0.08(+1.55%)
Oct 02, 2012 5.170 5.190 5.140 5.170 104,935 -0.11(-2.08%)
Oct 01, 2012 5.210 5.280 5.210 5.280 6,569 +0.07(+1.34%)
Sep 28, 2012 5.190 5.230 5.180 5.210 120,243 -0.10(-1.88%)
Sep 27, 2012 5.250 5.310 5.250 5.310 21,791 +0.12(+2.31%)
Sep 26, 2012 5.170 5.190 5.160 5.190 30,918 +0.21(+4.22%)
Sep 25, 2012 5.031 5.061 4.980 4.980 46,684 -0.06(-1.19%)
Sep 24, 2012 5.010 5.040 4.980 5.040 22,676 +0.08(+1.61%)
Sep 21, 2012 4.940 5.000 4.930 4.960 48,897 +0.00(+0.00%)
Sep 20, 2012 4.880 4.960 4.880 4.960 32,464 -0.04(-0.80%)
Sep 19, 2012 4.970 5.030 4.970 5.000 20,642 -0.03(-0.60%)
Sep 18, 2012 4.970 5.070 4.970 5.030 36,498 -0.03(-0.59%)
Sep 17, 2012 5.120 5.130 5.050 5.060 30,076 -0.09(-1.71%)
Sep 14, 2012 5.080 5.210 5.090 5.148 32,484 +0.09(+1.74%)
Sep 13, 2012 4.940 5.100 4.940 5.060 44,070 +0.08(+1.61%)
Sep 12, 2012 4.980 5.050 4.980 4.980 23,595 +0.03(+0.61%)
Sep 11, 2012 4.910 4.980 4.910 4.950 12,077 +0.05(+1.02%)
Sep 10, 2012 4.950 4.950 4.860 4.900 39,926 -0.06(-1.21%)
Sep 07, 2012 4.910 4.970 4.910 4.960 50,334 +0.01(+0.20%)
Sep 06, 2012 4.920 5.020 4.920 4.950 94,942 +0.12(+2.48%)
Sep 05, 2012 4.830 4.880 4.830 4.830 25,842 -0.02(-0.41%)
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.