Treasury Wine Estates Limited (TSRYF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:37AM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2,100 |
| 04 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 03 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 31 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 30 May 2024 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | 400 |
| 29 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 28 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 24 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 23 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 22 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 21 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 20 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 17 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 16 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 15 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 14 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 13 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 10 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3,500 |
| 09 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 08 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 07 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 06 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 03 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 02 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5,700 |
| 01 May 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 30 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 29 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 26 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 25 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 24 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 23 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 22 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 19 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 18 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 17 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 16 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 15 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 12 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 11 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 10 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 09 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 08 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 05 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 04 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 03 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 02 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 01 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 28 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 27 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 300 |
| 26 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 25 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 22 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 800 |
| 21 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 20 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 19 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 18 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
| 15 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 14 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 13 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 12 Mar 2024 | 8.27 | 8.45 | 8.27 | 8.28 | 8.28 | 500 |
| 11 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 08 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 07 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 06 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 06 Mar 2024 | 0.144 Dividend | |||||
| 05 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | - |
| 04 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | 500 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | - |
| 29 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | - |
| 28 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | 88,000 |
| 27 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 26 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 23 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 22 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 21 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 20 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - |
| 16 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 1,100 |
| 15 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 8,200 |
| 14 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.98 | - |
| 13 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.00 | 300 |
| 12 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.98 | 255,300 |
| 09 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | 21,000 |
| 08 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 07 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 06 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 05 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 02 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 01 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 31 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 30 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 29 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 26 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | - |
| 25 Jan 2024 | 6.55 | 6.63 | 6.55 | 6.63 | 6.51 | 2,300 |
| 24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | - |
| 23 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | - |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 100 |
| 19 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.79 | 100 |
| 18 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.65 | - |
| 17 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.65 | - |
| 16 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.65 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.