Other OTC - Delayed Quote USD

Treasury Wine Estates Limited (TSRYY)

7.75 +0.07 (+0.91%)
At close: April 22 at 3:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 7.72 7.78 7.71 7.75 7.75 44,300
Apr 19, 2024 7.51 7.69 7.51 7.68 7.68 33,900
Apr 18, 2024 7.55 7.68 7.51 7.60 7.60 47,300
Apr 17, 2024 7.72 7.89 7.65 7.77 7.77 51,100
Apr 16, 2024 7.75 7.85 7.70 7.74 7.74 42,400
Apr 15, 2024 8.00 8.00 7.86 7.86 7.86 32,000
Apr 12, 2024 8.25 8.25 8.02 8.02 8.02 16,800
Apr 11, 2024 8.19 8.35 8.12 8.24 8.24 14,000
Apr 10, 2024 8.79 8.79 8.37 8.39 8.39 21,000
Apr 9, 2024 8.56 8.72 8.35 8.43 8.43 10,900
Apr 8, 2024 8.11 8.45 8.11 8.31 8.31 64,000
Apr 5, 2024 8.46 8.55 8.37 8.37 8.37 14,500
Apr 4, 2024 8.66 8.86 8.43 8.62 8.62 25,000
Apr 3, 2024 8.32 8.47 8.31 8.36 8.36 17,000
Apr 2, 2024 8.28 8.50 8.20 8.20 8.20 16,100
Apr 1, 2024 7.90 8.34 7.90 8.25 8.25 28,500
Mar 28, 2024 8.32 8.34 8.20 8.21 8.21 41,400
Mar 27, 2024 7.80 8.05 7.80 8.04 8.04 19,400
Mar 26, 2024 7.95 8.06 7.83 7.99 7.99 23,800
Mar 25, 2024 7.93 8.15 7.79 7.93 7.93 33,900
Mar 22, 2024 7.99 8.19 7.77 8.02 8.02 19,700
Mar 21, 2024 7.90 8.33 7.90 8.08 8.08 31,500
Mar 20, 2024 8.15 8.31 8.04 8.19 8.19 37,000
Mar 19, 2024 8.24 8.24 8.04 8.09 8.09 57,100
Mar 18, 2024 8.30 8.39 8.18 8.19 8.19 43,000
Mar 15, 2024 8.19 8.45 8.16 8.22 8.22 28,100
Mar 14, 2024 8.11 8.49 8.11 8.46 8.46 30,800
Mar 13, 2024 8.21 8.44 8.06 8.40 8.40 61,200
Mar 12, 2024 8.36 8.62 8.28 8.62 8.62 78,400
Mar 11, 2024 8.06 8.21 8.06 8.18 8.18 45,600
Mar 8, 2024 8.31 8.49 8.17 8.23 8.23 107,600
Mar 7, 2024 7.96 8.22 7.96 8.21 8.21 147,300
Mar 6, 2024 0.11 Dividend
Mar 6, 2024 8.07 8.07 7.91 8.03 8.03 71,200
Mar 5, 2024 7.90 8.10 7.90 8.00 7.89 79,200
Mar 4, 2024 8.06 8.08 8.01 8.08 7.97 65,400
Mar 1, 2024 8.05 8.10 8.02 8.02 7.91 38,200
Feb 29, 2024 8.01 8.12 7.88 8.08 7.97 132,300
Feb 28, 2024 7.70 8.08 7.66 7.95 7.84 133,200
Feb 27, 2024 7.72 8.27 7.72 8.10 7.99 41,500
Feb 26, 2024 8.15 8.23 7.91 7.95 7.84 42,000
Feb 23, 2024 8.10 8.10 7.92 7.99 7.88 37,500
Feb 22, 2024 8.20 8.25 7.90 7.92 7.81 70,600
Feb 21, 2024 7.58 7.73 7.58 7.73 7.62 107,000
Feb 20, 2024 7.76 7.89 7.59 7.68 7.57 94,700
Feb 16, 2024 7.39 7.54 7.28 7.41 7.31 26,900
Feb 15, 2024 7.15 7.64 7.15 7.42 7.32 110,700
Feb 14, 2024 7.11 7.27 7.11 7.24 7.14 104,900
Feb 13, 2024 7.14 7.14 7.00 7.09 6.99 68,600
Feb 12, 2024 6.98 7.28 6.98 7.22 7.12 153,800
Feb 9, 2024 7.08 7.24 7.08 7.19 7.09 64,800
Feb 8, 2024 7.04 7.29 7.04 7.12 7.02 98,300
Feb 7, 2024 7.20 7.28 7.09 7.17 7.07 58,300
Feb 6, 2024 7.10 7.20 7.04 7.14 7.04 68,400
Feb 5, 2024 7.17 7.24 7.09 7.15 7.05 98,100
Feb 2, 2024 7.28 7.28 7.20 7.25 7.15 144,200
Feb 1, 2024 7.00 7.08 6.96 7.07 6.97 120,300
Jan 31, 2024 7.03 7.08 6.91 6.91 6.81 97,300
Jan 30, 2024 6.91 6.91 6.79 6.85 6.75 62,700
Jan 29, 2024 6.84 6.90 6.81 6.81 6.72 98,700
Jan 26, 2024 6.79 6.82 6.75 6.76 6.67 52,300
Jan 25, 2024 6.78 6.80 6.70 6.75 6.66 105,700
Jan 24, 2024 6.78 6.91 6.73 6.74 6.65 920,200
Jan 23, 2024 6.89 6.90 6.83 6.84 6.75 579,100
Jan 22, 2024 6.87 6.92 6.81 6.81 6.72 256,400
Jan 19, 2024 6.90 6.95 6.84 6.89 6.79 104,400
Jan 18, 2024 6.75 6.84 6.69 6.71 6.62 488,200
Jan 17, 2024 6.68 6.73 6.64 6.72 6.63 223,400
Jan 16, 2024 6.78 6.85 6.71 6.71 6.62 102,700
Jan 12, 2024 6.85 6.91 6.76 6.85 6.75 58,400
Jan 11, 2024 6.77 6.87 6.66 6.68 6.59 122,000
Jan 10, 2024 6.71 6.74 6.69 6.69 6.60 107,300
Jan 9, 2024 7.02 7.02 6.73 6.73 6.64 134,200
Jan 8, 2024 6.68 6.99 6.68 6.84 6.75 85,300
Jan 5, 2024 7.17 7.17 6.85 6.96 6.86 61,700
Jan 4, 2024 7.15 7.15 6.88 6.91 6.81 127,700
Jan 3, 2024 7.10 7.15 6.96 7.00 6.90 45,800
Jan 2, 2024 7.23 7.27 7.13 7.13 7.03 58,200
Dec 29, 2023 7.25 7.33 7.20 7.30 7.20 27,500
Dec 28, 2023 7.37 7.37 7.28 7.28 7.18 45,300
Dec 27, 2023 7.37 7.48 7.30 7.34 7.24 58,700
Dec 26, 2023 7.32 7.56 7.20 7.25 7.15 60,200
Dec 22, 2023 7.40 7.46 7.20 7.33 7.23 33,500
Dec 21, 2023 7.28 7.46 7.28 7.34 7.24 77,500
Dec 20, 2023 7.20 7.40 7.18 7.19 7.09 56,200
Dec 19, 2023 7.09 7.20 7.09 7.14 7.04 106,200
Dec 18, 2023 7.00 7.09 6.87 7.01 6.91 132,500
Dec 15, 2023 7.07 7.17 7.00 7.06 6.96 58,800
Dec 14, 2023 7.31 7.31 7.00 7.00 6.90 86,600
Dec 13, 2023 6.87 6.96 6.78 6.95 6.85 70,500
Dec 12, 2023 7.10 7.10 6.86 6.92 6.82 112,700
Dec 11, 2023 6.97 6.99 6.81 6.82 6.73 272,400
Dec 8, 2023 6.96 7.01 6.81 6.83 6.74 60,300
Dec 7, 2023 6.94 7.03 6.75 6.80 6.71 183,200
Dec 6, 2023 6.97 7.13 6.93 6.93 6.83 122,100
Dec 5, 2023 6.91 6.91 6.76 6.76 6.67 94,400
Dec 4, 2023 7.11 7.12 6.97 6.97 6.87 132,000
Dec 1, 2023 6.95 7.20 6.95 7.05 6.95 58,000
Nov 30, 2023 7.13 7.16 6.96 6.99 6.89 275,000
Nov 29, 2023 7.13 7.14 6.95 6.96 6.86 90,200
Nov 28, 2023 6.97 7.09 6.84 6.92 6.82 130,500
Nov 27, 2023 6.90 7.00 6.76 6.86 6.76 122,900
Nov 24, 2023 6.97 7.23 6.71 6.92 6.82 46,300
Nov 22, 2023 6.98 6.98 6.85 6.85 6.75 68,600
Nov 21, 2023 7.00 7.00 6.79 6.79 6.70 211,200
Nov 20, 2023 6.80 7.11 6.80 6.82 6.73 142,300
Nov 17, 2023 6.95 7.11 6.84 6.95 6.85 75,500
Nov 16, 2023 7.03 7.15 6.89 6.96 6.86 130,200
Nov 15, 2023 7.03 7.05 6.90 6.91 6.81 66,300
Nov 14, 2023 7.05 7.09 6.79 6.87 6.77 122,400
Nov 13, 2023 6.83 6.93 6.75 6.78 6.69 190,300
Nov 10, 2023 7.11 7.14 6.90 6.99 6.89 85,600
Nov 9, 2023 7.28 7.37 7.11 7.21 7.11 137,600
Nov 8, 2023 7.38 7.43 7.28 7.30 7.20 72,100
Nov 7, 2023 7.39 7.52 7.20 7.30 7.20 100,100
Nov 6, 2023 7.69 7.78 7.47 7.50 7.40 137,600
Nov 3, 2023 7.49 7.49 6.86 7.26 7.16 46,100
Nov 2, 2023 7.77 7.77 7.77 7.77 7.66 -
Nov 1, 2023 7.77 7.77 7.77 7.77 7.66 -
Oct 31, 2023 7.77 7.77 7.77 7.77 7.66 -
Oct 30, 2023 7.50 7.89 7.50 7.77 7.66 42,500
Oct 27, 2023 8.02 8.02 7.49 7.65 7.54 41,300
Oct 26, 2023 7.60 7.60 7.50 7.55 7.45 60,800
Oct 25, 2023 7.58 7.65 7.52 7.59 7.48 36,200
Oct 24, 2023 7.51 7.61 7.50 7.58 7.47 147,300
Oct 23, 2023 7.43 7.70 7.43 7.51 7.41 62,100
Oct 20, 2023 7.48 7.52 7.39 7.39 7.29 81,700
Oct 19, 2023 7.45 7.59 7.45 7.51 7.41 49,500
Oct 18, 2023 7.75 7.87 7.73 7.87 7.76 45,700
Oct 17, 2023 7.60 7.60 7.40 7.40 7.30 201,800
Oct 16, 2023 7.36 7.45 7.35 7.44 7.34 110,600
Oct 13, 2023 7.38 7.45 7.18 7.24 7.14 67,000
Oct 12, 2023 7.43 7.49 7.31 7.34 7.24 84,500
Oct 11, 2023 7.39 7.64 7.39 7.64 7.53 44,700
Oct 10, 2023 7.55 7.65 7.39 7.59 7.48 53,800
Oct 9, 2023 7.58 7.67 7.39 7.55 7.45 111,700
Oct 6, 2023 7.70 7.70 7.47 7.54 7.44 54,600
Oct 5, 2023 7.58 7.62 7.40 7.43 7.33 58,000
Oct 4, 2023 7.44 7.55 7.40 7.47 7.37 70,300
Oct 3, 2023 7.41 7.47 7.39 7.41 7.31 67,600
Oct 2, 2023 7.60 7.65 7.49 7.63 7.52 49,600
Sep 29, 2023 8.13 8.17 7.91 7.91 7.80 44,600
Sep 28, 2023 7.80 7.89 7.80 7.88 7.77 56,300
Sep 27, 2023 7.80 7.80 7.69 7.69 7.58 34,500
Sep 26, 2023 7.74 7.81 7.71 7.71 7.60 39,700
Sep 25, 2023 7.42 7.78 7.42 7.68 7.57 57,700
Sep 22, 2023 7.86 7.91 7.66 7.77 7.66 47,200
Sep 21, 2023 7.49 7.63 7.43 7.56 7.46 56,700
Sep 20, 2023 7.49 7.71 7.49 7.54 7.44 128,000
Sep 19, 2023 7.46 7.64 7.40 7.51 7.41 144,800
Sep 18, 2023 7.60 7.60 7.52 7.54 7.44 60,400
Sep 15, 2023 7.68 7.69 7.43 7.61 7.50 72,400
Sep 14, 2023 7.62 7.79 7.40 7.59 7.48 106,400
Sep 13, 2023 7.50 7.52 7.43 7.47 7.37 45,400
Sep 12, 2023 7.40 7.53 7.38 7.48 7.38 205,400
Sep 11, 2023 7.31 7.54 7.31 7.38 7.28 145,800
Sep 8, 2023 7.02 7.55 7.02 7.31 7.21 88,900
Sep 7, 2023 6.95 7.20 6.95 7.19 7.09 168,300
Sep 6, 2023 7.18 7.21 7.14 7.19 7.09 87,600
Sep 5, 2023 7.36 7.49 7.09 7.31 7.21 96,600
Sep 1, 2023 7.82 7.82 7.30 7.54 7.44 34,300
Aug 31, 2023 7.49 7.60 7.40 7.60 7.49 47,800
Aug 30, 2023 0.11 Dividend
Aug 30, 2023 7.68 7.82 7.62 7.68 7.57 31,600
Aug 29, 2023 7.74 7.84 7.73 7.81 7.59 88,100
Aug 28, 2023 7.75 7.82 7.72 7.79 7.57 171,000
Aug 25, 2023 7.87 7.90 7.66 7.80 7.58 75,800
Aug 24, 2023 7.72 7.79 7.70 7.74 7.53 135,600
Aug 23, 2023 7.67 7.84 7.67 7.84 7.62 136,100
Aug 22, 2023 7.41 7.74 7.41 7.68 7.47 271,300
Aug 21, 2023 7.53 7.53 7.44 7.52 7.31 140,000
Aug 18, 2023 7.56 7.61 7.56 7.61 7.40 87,200
Aug 17, 2023 7.70 7.77 7.59 7.61 7.40 510,400
Aug 16, 2023 7.63 7.71 7.57 7.60 7.39 168,200
Aug 15, 2023 7.43 7.83 7.43 7.55 7.34 185,700
Aug 14, 2023 7.38 7.48 7.37 7.47 7.26 103,900
Aug 11, 2023 7.65 7.66 7.62 7.63 7.42 72,800
Aug 10, 2023 7.83 7.92 7.72 7.73 7.52 73,000
Aug 9, 2023 7.79 7.84 7.77 7.82 7.60 97,300
Aug 8, 2023 7.35 7.73 7.35 7.72 7.51 145,200
Aug 7, 2023 7.92 7.94 7.87 7.90 7.68 64,200
Aug 4, 2023 7.81 7.86 7.77 7.78 7.56 68,300
Aug 3, 2023 7.63 7.65 7.44 7.61 7.40 170,900
Aug 2, 2023 7.42 7.45 7.36 7.38 7.18 68,700
Aug 1, 2023 7.48 7.58 7.48 7.52 7.31 46,400
Jul 31, 2023 7.48 7.83 7.36 7.59 7.38 62,300
Jul 28, 2023 7.54 7.66 7.33 7.49 7.28 77,400
Jul 27, 2023 7.80 7.80 7.48 7.53 7.32 68,900
Jul 26, 2023 7.50 7.58 7.47 7.57 7.36 31,800
Jul 25, 2023 7.50 7.54 7.47 7.54 7.33 91,000
Jul 24, 2023 7.56 7.61 7.55 7.58 7.37 89,900
Jul 21, 2023 7.67 7.79 7.28 7.58 7.37 50,800
Jul 20, 2023 7.49 7.50 7.41 7.41 7.20 46,100
Jul 19, 2023 7.46 7.46 7.42 7.42 7.21 49,200
Jul 18, 2023 7.29 7.46 7.29 7.45 7.24 63,300
Jul 17, 2023 7.21 7.51 7.21 7.47 7.26 69,800
Jul 14, 2023 7.47 7.52 7.43 7.47 7.26 33,800
Jul 13, 2023 7.28 7.58 7.28 7.57 7.36 75,800
Jul 12, 2023 7.25 7.42 7.25 7.38 7.18 49,400
Jul 11, 2023 7.13 7.22 7.11 7.21 7.01 193,900
Jul 10, 2023 7.06 7.09 7.04 7.09 6.89 141,300
Jul 7, 2023 7.16 7.21 7.15 7.20 7.00 79,100
Jul 6, 2023 7.24 7.36 7.24 7.29 7.09 157,100
Jul 5, 2023 7.30 7.46 7.30 7.40 7.19 94,500
Jul 3, 2023 7.51 7.53 7.48 7.51 7.30 26,000
Jun 30, 2023 7.49 7.49 7.45 7.48 7.27 53,300
Jun 29, 2023 7.49 7.52 7.49 7.51 7.30 83,900
Jun 28, 2023 7.49 7.49 7.46 7.47 7.26 86,300
Jun 27, 2023 7.46 7.50 7.45 7.50 7.29 222,000
Jun 26, 2023 7.50 7.55 7.42 7.52 7.31 130,900
Jun 23, 2023 7.58 7.60 7.58 7.58 7.37 106,200
Jun 22, 2023 7.85 7.85 7.71 7.72 7.51 121,400
Jun 21, 2023 7.79 7.89 7.79 7.86 7.64 87,300
Jun 20, 2023 7.79 7.79 7.73 7.77 7.55 58,600
Jun 16, 2023 7.76 7.85 7.76 7.81 7.59 38,600
Jun 15, 2023 7.71 7.80 7.70 7.76 7.54 87,300
Jun 14, 2023 7.73 7.78 7.68 7.75 7.53 110,100
Jun 13, 2023 7.93 7.93 7.68 7.70 7.49 161,900
Jun 12, 2023 7.72 7.76 7.67 7.70 7.49 96,700
Jun 9, 2023 7.73 7.73 7.66 7.68 7.47 92,300
Jun 8, 2023 7.61 7.65 7.48 7.62 7.41 76,500
Jun 7, 2023 7.49 7.82 7.40 7.50 7.29 65,200
Jun 6, 2023 7.51 7.65 7.44 7.54 7.33 118,900
Jun 5, 2023 7.55 7.57 7.47 7.53 7.32 212,600
Jun 2, 2023 7.51 7.55 7.51 7.55 7.34 162,800
Jun 1, 2023 7.49 7.55 7.47 7.51 7.30 352,900
May 31, 2023 7.52 7.52 7.43 7.49 7.28 202,900
May 30, 2023 7.68 7.69 7.63 7.66 7.45 81,400
May 26, 2023 7.74 7.74 7.67 7.70 7.49 108,800
May 25, 2023 7.68 7.82 7.58 7.82 7.60 81,400
May 24, 2023 8.25 8.27 8.23 8.23 8.00 30,800
May 23, 2023 8.55 8.55 8.46 8.47 8.23 22,500
May 22, 2023 8.73 8.77 8.70 8.77 8.53 23,100
May 19, 2023 8.76 8.78 8.74 8.75 8.51 33,400
May 18, 2023 8.66 8.70 8.63 8.67 8.43 22,500
May 17, 2023 8.66 8.72 8.65 8.72 8.48 26,100
May 16, 2023 8.73 8.73 8.61 8.62 8.38 25,100
May 15, 2023 8.82 8.88 8.82 8.88 8.63 23,700
May 12, 2023 8.85 8.85 8.78 8.83 8.58 22,100
May 11, 2023 8.76 8.78 8.74 8.77 8.53 16,100
May 10, 2023 8.89 8.89 8.80 8.87 8.62 19,600
May 9, 2023 8.98 9.02 8.97 8.98 8.73 24,000
May 8, 2023 9.10 9.11 9.04 9.06 8.81 12,500
May 5, 2023 9.18 9.27 9.18 9.27 9.01 14,200
May 4, 2023 9.05 9.11 9.05 9.10 8.85 21,200
May 3, 2023 9.14 9.18 9.10 9.10 8.85 15,100
May 2, 2023 9.13 9.14 9.10 9.14 8.89 22,500
May 1, 2023 9.23 9.23 9.14 9.16 8.91 45,300
Apr 28, 2023 9.16 9.24 9.16 9.22 8.96 25,100
Apr 27, 2023 9.20 9.35 9.20 9.30 9.04 15,600
Apr 26, 2023 9.30 9.32 9.24 9.26 9.00 16,700
Apr 25, 2023 9.32 9.34 9.23 9.24 8.98 36,700
Apr 24, 2023 9.37 9.44 9.37 9.43 9.17 24,600

Related Tickers

VWEWW Vintage Wine Estates, Inc.
0.0083
-29.66%
 
VWE Vintage Wine Estates, Inc.
0.2333
-10.95%
 
NAPA The Duckhorn Portfolio, Inc.
8.36
+1.33%
 
BF-B Brown-Forman Corporation
49.15
+0.18%
 
STZ Constellation Brands, Inc.
259.74
-0.37%
 
DEO Diageo plc
142.11
+0.96%