Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Treasury Wine Estates Limited (TSRYY)

5.95
+0.06
+(1.02%)
As of 9:30:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20255.955.955.955.955.952
May 2, 20255.906.095.785.805.80316,700
May 1, 20255.855.865.705.805.80491,900
Apr 30, 20255.656.095.655.795.79287,900
Apr 29, 20255.795.825.695.825.82321,400
Apr 28, 20255.596.005.515.725.72870,900
Apr 25, 20255.615.765.515.685.68386,400
Apr 24, 20255.595.705.425.695.69512,200
Apr 23, 20255.605.765.455.605.60408,300
Apr 22, 20255.775.775.505.555.55647,600
Apr 21, 20255.465.665.255.465.46364,100
Apr 17, 20255.405.505.395.495.49257,800
Apr 16, 20255.405.405.135.265.26174,900
Apr 15, 20255.315.395.195.195.19551,700
Apr 14, 20255.455.455.255.425.42755,900
Apr 11, 20255.345.395.175.365.36589,200
Apr 10, 20255.375.475.255.275.27383,100
Apr 9, 20255.065.405.015.325.32573,600
Apr 8, 20255.155.244.985.075.07600,600
Apr 7, 20255.205.204.965.015.01677,700
Apr 4, 20254.935.454.934.974.97181,900
Apr 3, 20255.555.625.505.515.51388,100
Apr 2, 20255.765.965.565.705.70243,100
Apr 1, 20255.796.195.796.036.03323,800
Mar 31, 20256.166.165.996.086.08547,100
Mar 28, 20256.306.306.126.126.12329,200
Mar 27, 20256.576.576.226.266.26602,200
Mar 26, 20256.336.336.186.196.19119,500
Mar 25, 20256.356.486.236.316.31163,800
Mar 24, 20256.246.456.146.186.18413,400
Mar 21, 20256.416.416.186.206.20333,700
Mar 20, 20256.176.576.176.376.37131,200
Mar 19, 20256.326.546.246.366.36222,100
Mar 18, 20256.356.606.356.396.39207,200
Mar 17, 20256.366.606.296.496.491,021,200
Mar 14, 20256.086.316.086.246.24277,900
Mar 13, 20256.156.305.996.056.05344,300
Mar 12, 20256.116.376.116.186.18240,900
Mar 11, 20256.196.346.186.256.25351,900
Mar 10, 20256.686.686.216.346.34273,100
Mar 7, 20256.426.646.206.446.44249,400
Mar 6, 20256.556.556.146.366.36244,500
Mar 5, 20256.406.606.396.536.53248,600
Mar 4, 20256.707.006.606.916.91126,400
Mar 3, 20256.866.936.766.786.78523,300
Feb 28, 20256.797.066.796.836.83278,500
Feb 27, 20257.007.206.846.866.86123,200
Feb 26, 20257.247.306.796.856.85173,400
Feb 25, 20257.307.306.796.886.88269,900
Feb 24, 20256.867.066.836.926.92702,900
Feb 21, 20256.836.886.796.796.79105,600
Feb 20, 20256.906.986.856.916.91219,600
Feb 19, 20256.807.056.786.786.78118,000
Feb 18, 20256.956.956.836.886.88561,000
Feb 14, 20256.927.006.837.007.00247,700
Feb 13, 20256.806.936.706.816.81332,700
Feb 12, 20256.897.006.806.946.94208,100
Feb 11, 20256.917.126.726.876.87142,500
Feb 10, 20256.617.146.616.816.81262,500
Feb 7, 20256.516.736.516.656.65240,300
Feb 6, 20256.756.826.656.656.65187,400
Feb 5, 20256.616.696.536.656.65335,700
Feb 4, 20256.856.856.586.646.64257,900
Feb 3, 20256.216.686.216.536.53317,400
Jan 31, 20256.896.896.466.646.64194,400
Jan 30, 20256.776.896.646.736.73198,500
Jan 29, 20256.506.766.466.546.54123,200
Jan 28, 20256.606.826.486.556.55455,200
Jan 27, 20256.506.636.506.526.52123,100
Jan 24, 20256.716.716.566.566.56303,400
Jan 23, 20256.656.656.506.586.58334,200
Jan 22, 20256.506.966.506.596.59695,100
Jan 21, 20256.436.956.436.696.69199,700
Jan 17, 20256.786.786.616.756.7571,200
Jan 16, 20256.696.896.486.586.58287,100
Jan 15, 20256.506.656.506.636.63177,700
Jan 14, 20256.536.566.436.486.48445,900
Jan 13, 20256.236.526.236.456.45280,200
Jan 10, 20256.796.866.606.606.60163,300
Jan 8, 20256.967.016.786.896.89142,700
Jan 7, 20257.017.086.896.916.91352,800
Jan 6, 20256.897.126.896.926.92316,100
Jan 3, 20257.557.556.797.027.02433,700
Jan 2, 20257.287.447.007.057.0594,300
Dec 31, 20247.167.307.037.117.11150,900
Dec 30, 20247.227.437.037.167.16288,400
Dec 27, 20247.307.557.057.247.24188,200
Dec 26, 20247.197.467.047.147.14223,400
Dec 24, 20246.907.556.907.197.1994,300
Dec 23, 20247.097.257.017.187.18420,800
Dec 20, 20246.827.306.827.157.15165,900
Dec 19, 20247.137.507.027.227.22331,000
Dec 18, 20247.067.417.067.207.20111,600
Dec 17, 20247.337.497.307.357.35147,200
Dec 16, 20247.567.607.447.447.44217,100
Dec 13, 20247.487.777.407.567.5690,200
Dec 12, 20247.267.587.267.587.5898,700
Dec 11, 20247.247.817.247.627.6270,700
Dec 10, 20247.347.947.347.717.7189,600
Dec 9, 20247.527.577.427.447.44225,800
Dec 6, 20247.407.687.137.557.5577,400
Dec 5, 20247.517.697.427.467.46130,000
Dec 4, 20247.357.627.327.537.53100,100
Dec 3, 20247.487.707.407.447.44318,000
Dec 2, 20247.627.627.327.417.41174,600
Nov 29, 20247.377.667.347.407.4047,600
Nov 27, 20247.307.597.307.557.55145,000
Nov 26, 20247.417.507.257.427.42204,500
Nov 25, 20247.447.747.417.437.43242,400
Nov 22, 20247.567.867.287.387.38266,200
Nov 21, 20247.317.547.307.357.35283,500
Nov 20, 20247.277.327.107.187.18207,500
Nov 19, 20247.257.327.177.257.25222,800
Nov 18, 20247.057.487.057.247.24579,700
Nov 15, 20246.737.246.737.087.08351,000
Nov 14, 20247.157.387.097.107.10297,500
Nov 13, 20247.247.287.027.227.22167,000
Nov 12, 20247.257.407.137.157.15323,300
Nov 11, 20247.457.517.337.477.47242,900
Nov 8, 20247.687.807.577.577.57114,000
Nov 7, 20247.558.007.557.857.85208,600
Nov 6, 20247.627.737.527.637.6367,100
Nov 5, 20247.517.757.517.567.56103,900
Nov 4, 20247.527.557.447.497.49395,200
Nov 1, 20247.357.437.357.367.36126,700
Oct 31, 20247.507.617.407.447.44190,700
Oct 30, 20247.547.677.547.637.63116,800
Oct 29, 20247.437.757.437.717.71131,800
Oct 28, 20247.878.007.757.817.81130,200
Oct 25, 20247.758.097.757.847.84231,500
Oct 24, 20247.967.967.827.837.8325,500
Oct 23, 20247.588.047.587.867.8650,100
Oct 22, 20247.887.947.807.807.8036,500
Oct 21, 20247.737.817.707.727.7295,800
Oct 18, 20247.828.057.697.807.8050,300
Oct 17, 20247.717.917.667.917.91119,000
Oct 16, 20247.818.117.817.857.8551,700
Oct 15, 20248.208.208.028.108.1069,300
Oct 14, 20248.278.538.218.338.3337,500
Oct 11, 20248.268.308.108.278.2788,000
Oct 10, 20248.118.178.118.178.1752,100
Oct 9, 20248.188.358.048.068.0625,600
Oct 8, 20248.158.268.088.198.1957,400
Oct 7, 20248.308.398.108.108.1072,100
Oct 4, 20248.078.348.028.078.0768,100
Oct 3, 20247.948.327.948.248.2418,600
Oct 2, 20248.358.358.128.298.2922,400
Oct 1, 20247.758.237.758.038.0334,500
Sep 30, 20248.468.638.068.448.4435,900
Sep 27, 20248.028.308.028.238.2346,500
Sep 26, 20247.697.697.507.627.6293,700
Sep 25, 20247.507.527.307.517.5160,800
Sep 24, 20247.507.507.367.407.4073,300
Sep 23, 20247.427.627.367.407.4081,200
Sep 20, 20247.547.697.507.527.5278,200
Sep 19, 20247.707.707.567.587.5881,400
Sep 18, 20247.637.697.557.587.58135,000
Sep 17, 20247.677.717.557.577.57124,400
Sep 16, 20247.477.607.437.547.54161,400
Sep 13, 20247.547.617.527.527.5274,300
Sep 12, 20247.667.727.477.707.70131,000
Sep 11, 20247.517.727.517.657.65100,200
Sep 10, 20247.647.837.587.737.73156,900
Sep 9, 20247.597.737.457.697.69217,700
Sep 6, 20247.517.687.327.397.3956,300
Sep 5, 20247.707.737.547.547.5479,600
Sep 4, 20247.707.757.277.607.60107,100
Sep 3, 20247.267.757.267.497.4960,900
Aug 30, 20247.788.087.517.667.6637,700
Aug 29, 2024 0.126 Dividend
Aug 29, 20248.078.077.497.817.8146,300
Aug 28, 20248.018.047.767.957.8225,100
Aug 27, 20248.288.388.108.198.0629,900
Aug 26, 20247.998.297.718.027.8939,100
Aug 23, 20248.458.458.058.218.0880,500
Aug 22, 20248.008.007.757.997.8631,500
Aug 21, 20248.208.328.198.218.0829,100
Aug 20, 20248.158.458.058.228.0998,400
Aug 19, 20248.458.507.868.338.20148,300
Aug 16, 20248.158.478.088.148.0148,600
Aug 15, 20247.868.507.868.288.1573,000
Aug 14, 20248.108.358.008.057.92104,300
Aug 13, 20248.298.297.887.927.79643,800
Aug 12, 20247.908.097.737.867.7488,200
Aug 9, 20248.098.097.577.857.73120,800
Aug 8, 20247.767.817.607.817.69105,300
Aug 7, 20247.797.797.567.617.49125,400
Aug 6, 20247.707.777.457.637.51290,500
Aug 5, 20247.417.577.347.457.3341,900
Aug 2, 20248.158.157.737.817.6996,800
Aug 1, 20248.048.057.907.907.7720,000
Jul 31, 20248.088.297.988.027.8915,600
Jul 30, 20247.968.117.968.107.9731,700
Jul 29, 20248.118.407.858.168.0341,800
Jul 26, 20248.108.138.018.107.9718,800
Jul 25, 20248.058.087.677.997.8626,200
Jul 24, 20248.288.328.188.198.0611,100
Jul 23, 20248.318.538.088.298.1613,000
Jul 22, 20247.978.517.978.338.2021,700
Jul 19, 20247.988.177.988.107.9717,300
Jul 18, 20248.448.448.238.258.1234,800
Jul 17, 20248.328.558.308.308.1719,500
Jul 16, 20248.318.418.258.298.1621,200
Jul 15, 20248.378.488.178.408.2716,800
Jul 12, 20248.228.458.118.428.2922,300
Jul 11, 20247.928.527.928.358.2266,800
Jul 10, 20248.228.458.228.438.3037,600
Jul 9, 20247.758.267.758.117.9856,500
Jul 8, 20247.978.347.978.338.2027,600
Jul 5, 20248.458.458.298.328.1927,800
Jul 3, 20248.458.488.368.448.3117,800
Jul 2, 20248.148.308.148.288.1567,200
Jul 1, 20248.108.367.888.138.0067,800
Jun 28, 20248.198.358.198.308.1749,800
Jun 27, 20248.288.498.288.408.2728,200
Jun 26, 20248.578.618.338.398.2645,000
Jun 25, 20248.058.578.058.338.2047,700
Jun 24, 20248.438.438.198.368.2360,900
Jun 21, 20248.448.478.318.398.2664,300
Jun 20, 20248.108.587.988.328.1941,700
Jun 18, 20248.028.077.988.077.9478,000
Jun 17, 20248.028.087.897.977.8483,400
Jun 14, 20247.987.997.857.997.8642,700
Jun 13, 20248.008.097.757.957.8258,300
Jun 12, 20248.218.218.008.097.9662,500
Jun 11, 20247.938.117.717.977.8464,000
Jun 10, 20248.118.217.968.027.8928,200
Jun 7, 20247.828.037.827.987.8515,500
Jun 6, 20248.148.148.018.067.9336,400
Jun 5, 20248.088.107.898.077.9431,900
Jun 4, 20247.697.797.547.607.4847,100
Jun 3, 20247.657.827.467.587.46140,200
May 31, 20247.677.677.477.497.3740,000
May 30, 20247.157.357.157.317.19107,800
May 29, 20247.417.417.277.287.1641,300
May 28, 20247.717.717.607.637.5146,200
May 24, 20247.657.807.557.607.4819,800
May 23, 20247.908.067.867.917.7855,900
May 22, 20247.807.927.617.637.5144,500
May 21, 20247.397.677.397.647.5219,200
May 20, 20247.727.727.577.637.5136,200
May 17, 20247.667.787.607.687.5636,600
May 16, 20247.667.787.637.637.5133,900
May 15, 20247.337.697.337.697.5715,400
May 14, 20247.407.777.407.597.4743,300
May 13, 20247.517.897.517.737.6142,300
May 10, 20247.497.807.497.697.5724,700
May 9, 20247.807.807.567.687.5668,500
May 8, 20247.507.527.407.477.3529,600
May 7, 20247.687.807.547.607.4886,500
May 6, 20247.317.877.317.587.4636,300