Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treasury Wine Estate ADR (OP: TSRYY )

7.630 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
May 31, 2022 8.480 8.570 8.450 8.535 70,911 +0.03(+0.29%)
May 27, 2022 8.345 8.530 8.338 8.510 26,481 +0.12(+1.43%)
May 26, 2022 8.300 8.390 8.300 8.390 61,784 +0.18(+2.19%)
May 25, 2022 8.104 8.230 8.104 8.210 30,133 -0.02(-0.24%)
May 24, 2022 7.890 8.240 7.890 8.230 62,739 -0.30(-3.52%)
May 23, 2022 8.435 8.530 8.390 8.530 53,348 +0.53(+6.62%)
May 20, 2022 7.992 8.058 7.880 8.000 64,761 +0.13(+1.65%)
May 19, 2022 7.712 7.880 7.712 7.870 37,647 +0.30(+3.96%)
May 18, 2022 7.750 7.810 7.570 7.570 41,705 -0.26(-3.32%)
May 17, 2022 7.845 7.845 7.750 7.830 143,123 +0.16(+2.09%)
May 16, 2022 7.620 7.770 7.620 7.670 145,489 +0.07(+0.92%)
May 13, 2022 7.590 7.720 7.590 7.600 41,316 +0.21(+2.84%)
May 12, 2022 7.443 7.450 7.300 7.390 49,912 -0.25(-3.27%)
May 11, 2022 7.840 7.924 7.620 7.640 81,438 -0.06(-0.78%)
May 10, 2022 7.800 7.800 7.558 7.700 173,685 +0.03(+0.42%)
May 09, 2022 7.660 7.960 7.620 7.668 62,551 -0.25(-3.18%)
May 06, 2022 7.900 7.960 7.850 7.920 50,357 -0.10(-1.25%)
May 05, 2022 8.160 8.265 7.900 8.020 41,579 -0.29(-3.49%)
May 04, 2022 8.084 8.310 8.040 8.310 92,717 +0.24(+2.97%)
May 03, 2022 8.000 8.170 7.800 8.070 117,584 +0.18(+2.28%)
May 02, 2022 7.920 7.950 7.820 7.890 57,633 -0.20(-2.47%)
Apr 29, 2022 7.990 8.100 7.910 8.090 35,129 +0.10(+1.25%)
Apr 28, 2022 7.852 8.020 7.780 7.990 75,986 +0.17(+2.17%)
Apr 27, 2022 7.640 7.990 7.640 7.820 207,154 -0.10(-1.26%)
Apr 26, 2022 7.925 8.060 7.790 7.920 162,586 -0.07(-0.88%)
Apr 25, 2022 7.848 8.060 7.730 7.990 84,658 +0.01(+0.13%)
Apr 22, 2022 8.145 8.242 7.980 7.980 36,576 -0.24(-2.92%)
Apr 21, 2022 8.378 8.420 8.220 8.220 51,687 -0.18(-2.14%)
Apr 20, 2022 8.288 8.490 8.288 8.400 28,660 +0.11(+1.33%)
Apr 19, 2022 8.240 8.290 8.230 8.290 176,338 +0.11(+1.34%)
Apr 18, 2022 8.050 8.260 8.050 8.180 200,443 -0.06(-0.73%)
Apr 14, 2022 8.255 8.270 8.230 8.240 190,681 -0.11(-1.32%)
Apr 13, 2022 8.275 8.350 8.250 8.350 25,437 -0.01(-0.12%)
Apr 12, 2022 8.530 8.530 8.310 8.360 35,252 -0.04(-0.48%)
Apr 11, 2022 8.375 8.400 8.306 8.400 54,612 -0.18(-2.10%)
Apr 08, 2022 8.260 8.620 8.260 8.580 30,719 -0.10(-1.15%)
Apr 07, 2022 8.310 8.680 8.310 8.680 38,312 -0.02(-0.21%)
Apr 06, 2022 8.740 8.741 8.640 8.698 46,233 -0.11(-1.27%)
Apr 05, 2022 8.900 8.925 8.765 8.810 53,805 -0.03(-0.34%)
Apr 04, 2022 8.450 8.850 8.450 8.840 40,792 +0.08(+0.91%)
Apr 01, 2022 8.780 8.780 8.630 8.760 22,382 +0.13(+1.51%)
Mar 31, 2022 8.655 8.685 8.630 8.630 23,730 -0.22(-2.49%)
Mar 30, 2022 8.888 8.910 8.850 8.850 17,371 -0.07(-0.81%)
Mar 29, 2022 8.894 8.950 8.851 8.922 26,941 +0.16(+1.85%)
Mar 28, 2022 8.710 8.780 8.680 8.760 21,264 +0.01(+0.09%)
Mar 25, 2022 8.738 8.760 8.700 8.752 26,326 -0.05(-0.55%)
Mar 24, 2022 8.590 8.840 8.590 8.800 32,430 +0.05(+0.57%)
Mar 23, 2022 8.725 8.800 8.700 8.750 29,793 -0.04(-0.46%)
Mar 22, 2022 8.500 8.830 8.500 8.790 44,523 -0.01(-0.11%)
Mar 21, 2022 8.790 8.820 8.740 8.800 56,127 -0.02(-0.23%)
Mar 18, 2022 8.800 8.850 8.400 8.820 39,116 +0.00(+0.00%)
Mar 17, 2022 8.866 8.930 8.820 8.820 20,020 +0.34(+4.01%)
Mar 16, 2022 8.110 8.480 8.110 8.480 25,694 +0.20(+2.42%)
Mar 15, 2022 8.220 8.290 8.205 8.280 95,068 -0.06(-0.72%)
Mar 14, 2022 8.460 8.465 8.335 8.340 35,819 -0.06(-0.71%)
Mar 11, 2022 8.450 8.510 8.390 8.400 56,220 -0.05(-0.65%)
Mar 10, 2022 8.500 8.575 8.450 8.455 29,193 +0.09(+1.02%)
Mar 09, 2022 8.350 8.370 8.273 8.370 59,184 +0.21(+2.57%)
Mar 08, 2022 7.990 8.290 7.990 8.160 62,307 -0.06(-0.73%)
Mar 07, 2022 8.380 8.380 8.210 8.220 51,244 -0.09(-1.08%)
Mar 04, 2022 8.220 8.320 8.200 8.310 28,421 +0.00(+0.02%)
Mar 03, 2022 8.350 8.362 8.250 8.308 73,518 -0.01(-0.14%)
Mar 02, 2022 8.256 8.320 8.210 8.320 38,420 +0.08(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.