Treasury Wine Estates Limited (TSRYY)
OTCMKTS
· Delayed Price · Currency is USD
5.74
-0.06 (-1.03%)
May 5, 2025, 3:57 PM EDT
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.65 | 6.00 | 5.65 | 5.75 | 5.75 | -0.86% | 423,178 |
| May 2, 2025 | 5.90 | 6.09 | 5.78 | 5.80 | 5.80 | - | 316,674 |
| May 1, 2025 | 5.85 | 5.86 | 5.70 | 5.80 | 5.80 | 0.17% | 491,937 |
| Apr 30, 2025 | 5.65 | 6.09 | 5.65 | 5.79 | 5.79 | -0.52% | 287,904 |
| Apr 29, 2025 | 5.79 | 5.82 | 5.69 | 5.82 | 5.82 | 1.75% | 321,374 |
| Apr 28, 2025 | 5.59 | 6.00 | 5.51 | 5.72 | 5.72 | 0.70% | 870,890 |
| Apr 25, 2025 | 5.61 | 5.76 | 5.51 | 5.68 | 5.68 | -0.18% | 386,438 |
| Apr 24, 2025 | 5.59 | 5.70 | 5.42 | 5.69 | 5.69 | 1.61% | 512,233 |
| Apr 23, 2025 | 5.60 | 5.76 | 5.45 | 5.60 | 5.60 | 0.90% | 408,277 |
| Apr 22, 2025 | 5.77 | 5.77 | 5.50 | 5.55 | 5.55 | 1.65% | 647,554 |
| Apr 21, 2025 | 5.46 | 5.66 | 5.25 | 5.46 | 5.46 | -0.55% | 364,094 |
| Apr 17, 2025 | 5.40 | 5.50 | 5.39 | 5.49 | 5.49 | 4.37% | 257,846 |
| Apr 16, 2025 | 5.40 | 5.40 | 5.13 | 5.26 | 5.26 | 1.35% | 174,943 |
| Apr 15, 2025 | 5.31 | 5.39 | 5.19 | 5.19 | 5.19 | -4.24% | 551,698 |
| Apr 14, 2025 | 5.45 | 5.45 | 5.25 | 5.42 | 5.42 | 1.12% | 755,879 |
| Apr 11, 2025 | 5.34 | 5.39 | 5.17 | 5.36 | 5.36 | 1.71% | 589,201 |
| Apr 10, 2025 | 5.37 | 5.47 | 5.25 | 5.27 | 5.27 | -0.94% | 383,101 |
| Apr 9, 2025 | 5.06 | 5.40 | 5.01 | 5.32 | 5.32 | 4.93% | 573,611 |
| Apr 8, 2025 | 5.15 | 5.24 | 4.98 | 5.07 | 5.07 | 1.20% | 600,566 |
| Apr 7, 2025 | 5.20 | 5.20 | 4.96 | 5.01 | 5.01 | 0.80% | 677,661 |
| Apr 4, 2025 | 4.93 | 5.45 | 4.93 | 4.97 | 4.97 | -9.80% | 181,936 |
| Apr 3, 2025 | 5.55 | 5.62 | 5.50 | 5.51 | 5.51 | -3.33% | 388,050 |
| Apr 2, 2025 | 5.76 | 5.96 | 5.56 | 5.70 | 5.70 | -5.47% | 243,103 |
| Apr 1, 2025 | 5.79 | 6.19 | 5.79 | 6.03 | 6.03 | -0.82% | 323,775 |
| Mar 31, 2025 | 6.16 | 6.16 | 5.99 | 6.08 | 6.08 | -0.65% | 547,106 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | -2.24% | 329,188 |
| Mar 27, 2025 | 6.57 | 6.57 | 6.22 | 6.26 | 6.26 | 1.13% | 602,158 |
| Mar 26, 2025 | 6.33 | 6.33 | 6.18 | 6.19 | 6.19 | -1.90% | 119,478 |
| Mar 25, 2025 | 6.35 | 6.48 | 6.23 | 6.31 | 6.31 | 2.10% | 163,756 |
| Mar 24, 2025 | 6.24 | 6.45 | 6.14 | 6.18 | 6.18 | -0.32% | 413,353 |
| Mar 21, 2025 | 6.41 | 6.41 | 6.18 | 6.20 | 6.20 | -2.67% | 333,733 |
| Mar 20, 2025 | 6.17 | 6.57 | 6.17 | 6.37 | 6.37 | 0.16% | 131,220 |
| Mar 19, 2025 | 6.32 | 6.54 | 6.24 | 6.36 | 6.36 | -0.47% | 222,065 |
| Mar 18, 2025 | 6.35 | 6.60 | 6.35 | 6.39 | 6.39 | -1.54% | 207,154 |
| Mar 17, 2025 | 6.36 | 6.60 | 6.29 | 6.49 | 6.49 | 4.01% | 1,021,192 |
| Mar 14, 2025 | 6.08 | 6.31 | 6.08 | 6.24 | 6.24 | 3.14% | 277,870 |
| Mar 13, 2025 | 6.15 | 6.30 | 5.99 | 6.05 | 6.05 | -2.10% | 344,285 |
| Mar 12, 2025 | 6.11 | 6.37 | 6.11 | 6.18 | 6.18 | -1.12% | 240,938 |
| Mar 11, 2025 | 6.19 | 6.34 | 6.18 | 6.25 | 6.25 | -1.42% | 351,851 |
| Mar 10, 2025 | 6.68 | 6.68 | 6.21 | 6.34 | 6.34 | -1.55% | 273,059 |
| Mar 7, 2025 | 6.42 | 6.64 | 6.20 | 6.44 | 6.44 | 1.26% | 249,426 |
| Mar 6, 2025 | 6.55 | 6.55 | 6.14 | 6.36 | 6.36 | -2.53% | 244,538 |
| Mar 5, 2025 | 6.40 | 6.60 | 6.39 | 6.53 | 6.40 | -5.57% | 248,624 |
| Mar 4, 2025 | 6.70 | 7.00 | 6.60 | 6.91 | 6.78 | 1.92% | 126,398 |
| Mar 3, 2025 | 6.86 | 6.93 | 6.76 | 6.78 | 6.65 | -0.73% | 523,341 |
| Feb 28, 2025 | 6.79 | 7.06 | 6.79 | 6.83 | 6.70 | -0.44% | 278,464 |
| Feb 27, 2025 | 7.00 | 7.20 | 6.84 | 6.86 | 6.73 | 0.15% | 123,156 |
| Feb 26, 2025 | 7.24 | 7.30 | 6.79 | 6.85 | 6.72 | -0.44% | 173,361 |
| Feb 25, 2025 | 7.30 | 7.30 | 6.79 | 6.88 | 6.75 | -0.58% | 269,911 |
| Feb 24, 2025 | 6.86 | 7.06 | 6.83 | 6.92 | 6.79 | 1.91% | 702,911 |