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 )

7.955 +0.325 (+4.27%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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, 2023 7.520 7.520 7.430 7.490 202,943 -0.17(-2.22%)
May 30, 2023 7.685 7.688 7.628 7.660 81,406 -0.04(-0.52%)
May 26, 2023 7.740 7.740 7.666 7.700 108,805 -0.12(-1.53%)
May 25, 2023 7.680 7.820 7.580 7.820 81,388 -0.41(-4.98%)
May 24, 2023 8.250 8.270 8.230 8.230 30,767 -0.24(-2.83%)
May 23, 2023 8.505 8.550 8.460 8.470 22,461 -0.30(-3.42%)
May 22, 2023 8.730 8.770 8.700 8.770 23,083 +0.02(+0.23%)
May 19, 2023 8.775 8.780 8.740 8.750 33,362 +0.08(+0.92%)
May 18, 2023 8.660 8.700 8.630 8.670 22,535 -0.05(-0.57%)
May 17, 2023 8.660 8.722 8.650 8.720 26,124 +0.10(+1.16%)
May 16, 2023 8.730 8.730 8.610 8.620 25,058 -0.26(-2.93%)
May 15, 2023 8.820 8.880 8.820 8.880 23,692 +0.05(+0.57%)
May 12, 2023 8.847 8.847 8.780 8.830 22,121 +0.06(+0.68%)
May 11, 2023 8.755 8.780 8.740 8.770 16,130 -0.10(-1.13%)
May 10, 2023 8.890 8.890 8.800 8.870 19,593 -0.11(-1.22%)
May 09, 2023 8.980 9.010 8.980 8.980 23,999 -0.08(-0.88%)
May 08, 2023 9.098 9.107 9.040 9.060 12,500 -0.21(-2.27%)
May 05, 2023 9.184 9.270 9.184 9.270 14,174 +0.17(+1.87%)
May 04, 2023 9.050 9.110 9.050 9.100 21,166 +0.00(+0.00%)
May 03, 2023 9.142 9.180 9.100 9.100 15,051 -0.04(-0.38%)
May 02, 2023 9.130 9.140 9.100 9.135 22,547 -0.03(-0.27%)
May 01, 2023 9.230 9.230 9.140 9.160 45,314 -0.06(-0.65%)
Apr 28, 2023 9.165 9.240 9.160 9.220 25,104 -0.07(-0.81%)
Apr 27, 2023 9.200 9.350 9.200 9.295 15,634 +0.04(+0.38%)
Apr 26, 2023 9.300 9.317 9.240 9.260 16,730 +0.02(+0.22%)
Apr 25, 2023 9.320 9.340 9.230 9.240 36,737 -0.19(-2.01%)
Apr 24, 2023 9.370 9.440 9.370 9.430 24,626 +0.04(+0.43%)
Apr 21, 2023 9.430 9.434 9.360 9.390 39,078 -0.01(-0.11%)
Apr 20, 2023 9.420 9.500 9.340 9.400 20,303 +0.02(+0.21%)
Apr 19, 2023 9.405 9.428 9.370 9.380 18,160 -0.07(-0.74%)
Apr 18, 2023 9.470 9.470 9.450 9.450 16,792 -0.11(-1.15%)
Apr 17, 2023 9.530 9.560 9.520 9.560 20,427 +0.15(+1.59%)
Apr 14, 2023 9.510 9.530 9.405 9.410 22,226 -0.06(-0.63%)
Apr 13, 2023 9.480 9.580 9.470 9.470 47,681 +0.11(+1.18%)
Apr 12, 2023 9.390 9.450 9.320 9.360 31,293 +0.23(+2.52%)
Apr 11, 2023 9.150 9.190 9.120 9.130 161,765 +0.36(+4.10%)
Apr 10, 2023 8.812 8.820 8.690 8.770 26,783 -0.13(-1.46%)
Apr 06, 2023 8.750 8.910 8.690 8.900 193,019 +0.00(+0.00%)
Apr 05, 2023 8.955 8.955 8.870 8.900 34,558 -0.02(-0.22%)
Apr 04, 2023 9.075 9.075 8.890 8.920 48,996 +0.15(+1.71%)
Apr 03, 2023 8.750 8.790 8.740 8.770 24,081 +0.02(+0.23%)
Mar 31, 2023 8.580 8.750 8.580 8.750 15,464 +0.04(+0.40%)
Mar 30, 2023 8.728 8.740 8.650 8.715 27,673 +0.04(+0.52%)
Mar 29, 2023 8.670 8.710 8.620 8.670 44,783 -0.04(-0.46%)
Mar 28, 2023 8.590 8.790 8.590 8.710 34,068 +0.07(+0.81%)
Mar 27, 2023 8.640 8.640 8.580 8.640 18,772 +0.06(+0.70%)
Mar 24, 2023 8.496 8.600 8.470 8.580 14,409 -0.06(-0.69%)
Mar 23, 2023 8.654 8.771 8.610 8.640 17,743 -0.02(-0.27%)
Mar 22, 2023 8.710 8.770 8.630 8.663 34,206 +0.13(+1.56%)
Mar 21, 2023 8.450 8.593 8.450 8.530 27,986 +0.06(+0.71%)
Mar 20, 2023 8.370 8.510 8.370 8.470 19,801 -0.06(-0.70%)
Mar 17, 2023 8.610 8.610 8.490 8.530 23,059 +0.02(+0.29%)
Mar 16, 2023 8.400 8.510 8.400 8.505 47,030 +0.07(+0.77%)
Mar 15, 2023 8.420 8.440 8.190 8.440 46,760 -0.04(-0.47%)
Mar 14, 2023 8.479 8.530 8.420 8.480 43,793 -0.09(-1.05%)
Mar 13, 2023 8.530 8.592 8.520 8.570 34,410 -0.02(-0.23%)
Mar 10, 2023 8.625 8.652 8.500 8.590 34,427 -0.12(-1.38%)
Mar 09, 2023 8.822 8.831 8.710 8.710 14,413 -0.18(-2.02%)
Mar 08, 2023 8.850 9.058 8.850 8.890 11,971 +0.04(+0.45%)
Mar 07, 2023 8.960 8.960 8.850 8.850 18,957 -0.23(-2.53%)
Mar 06, 2023 9.058 9.170 9.058 9.080 18,364 -0.10(-1.09%)
Mar 03, 2023 9.140 9.220 9.130 9.180 20,536 +0.04(+0.44%)
Mar 02, 2023 9.150 9.180 9.110 9.140 17,123 -0.05(-0.54%)
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.