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 (%)
Jul 31, 2017 9.790 9.820 9.720 9.820 4,836 -0.49(-4.75%)
Jul 28, 2017 10.31 10.33 10.31 10.31 2,262 -0.09(-0.87%)
Jul 27, 2017 10.39 10.46 10.35 10.40 10,599 +0.06(+0.58%)
Jul 26, 2017 10.31 10.34 10.15 10.34 6,944 +0.23(+2.27%)
Jul 25, 2017 10.12 10.13 10.11 10.11 2,196 -0.02(-0.20%)
Jul 24, 2017 10.10 10.13 10.09 10.13 6,524 -0.01(-0.10%)
Jul 21, 2017 10.09 10.14 10.09 10.14 13,597 -0.06(-0.59%)
Jul 20, 2017 10.10 10.20 10.10 10.20 4,226 +0.16(+1.59%)
Jul 19, 2017 10.01 10.04 10.01 10.04 1,390 -0.06(-0.54%)
Jul 18, 2017 10.15 10.16 10.10 10.10 5,113 +0.04(+0.40%)
Jul 17, 2017 10.14 10.14 10.05 10.05 2,674 -0.12(-1.23%)
Jul 14, 2017 10.22 10.22 10.11 10.18 11,372 +0.14(+1.39%)
Jul 13, 2017 10.00 10.04 9.964 10.04 9,947 +0.43(+4.47%)
Jul 12, 2017 9.514 9.610 9.514 9.610 9,806 +0.01(+0.10%)
Jul 11, 2017 9.550 9.600 9.550 9.600 14,348 -0.07(-0.72%)
Jul 10, 2017 9.672 9.672 9.550 9.670 6,188 +0.03(+0.31%)
Jul 07, 2017 9.634 9.650 9.610 9.640 11,959 -0.09(-0.92%)
Jul 06, 2017 9.695 9.730 9.690 9.730 31,888 -0.28(-2.80%)
Jul 05, 2017 9.930 10.01 9.885 10.01 24,941 -0.09(-0.89%)
Jul 03, 2017 10.09 10.10 10.08 10.10 6,079 -0.10(-0.98%)
Jun 30, 2017 10.17 10.20 10.15 10.20 6,778 +0.12(+1.24%)
Jun 29, 2017 10.15 10.15 10.07 10.07 5,863 -0.02(-0.15%)
Jun 28, 2017 10.06 10.09 10.04 10.09 12,140 +0.00(+0.00%)
Jun 27, 2017 10.10 10.10 10.02 10.09 7,493 -0.03(-0.30%)
Jun 26, 2017 10.17 10.17 10.12 10.12 5,210 -0.06(-0.59%)
Jun 23, 2017 10.12 10.18 10.12 10.18 10,805 +0.00(+0.00%)
Jun 22, 2017 10.24 10.24 10.16 10.18 6,113 +0.02(+0.20%)
Jun 21, 2017 10.18 10.18 10.14 10.16 11,801 -0.15(-1.45%)
Jun 20, 2017 10.33 10.35 10.29 10.31 20,603 -0.14(-1.34%)
Jun 19, 2017 10.42 10.45 10.42 10.45 7,547 +0.10(+0.97%)
Jun 16, 2017 10.41 10.41 10.28 10.35 10,798 +0.00(+0.00%)
Jun 15, 2017 10.28 10.35 10.28 10.35 5,844 +0.13(+1.32%)
Jun 14, 2017 10.26 10.31 10.21 10.21 17,676 +0.22(+2.25%)
Jun 13, 2017 9.980 10.03 9.980 9.990 6,929 +0.06(+0.60%)
Jun 12, 2017 9.890 9.940 9.870 9.930 13,050 +0.05(+0.51%)
Jun 09, 2017 9.890 9.910 9.840 9.880 12,431 -0.10(-0.96%)
Jun 08, 2017 9.990 9.990 9.940 9.976 8,202 -0.03(-0.34%)
Jun 07, 2017 10.01 10.10 10.00 10.01 12,730 +0.05(+0.50%)
Jun 06, 2017 9.990 9.990 9.942 9.960 6,097 -0.24(-2.35%)
Jun 05, 2017 10.10 10.23 10.10 10.20 6,229 +0.19(+1.94%)
Jun 02, 2017 9.950 10.01 9.950 10.01 5,119 +0.09(+0.92%)
Jun 01, 2017 9.887 9.930 9.887 9.915 12,261 +0.21(+2.22%)
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%)
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.