Treasury Wine Estates Limited (TSRYY)
OTCMKTS · Delayed Price · Currency is USD
4.890
-0.005 (-0.10%)
Aug 1, 2025, 3:58 PM EDT
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.94 | 4.99 | 4.76 | 4.89 | 4.89 | -0.10% | 341,900 |
| Jul 31, 2025 | 4.90 | 4.98 | 4.88 | 4.90 | 4.90 | -1.31% | 520,607 |
| Jul 30, 2025 | 5.00 | 5.07 | 4.94 | 4.96 | 4.96 | -1.78% | 449,423 |
| Jul 29, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -1.94% | 341,830 |
| Jul 28, 2025 | 5.17 | 5.24 | 5.15 | 5.15 | 5.15 | -2.46% | 372,909 |
| Jul 25, 2025 | 5.35 | 5.37 | 5.22 | 5.28 | 5.28 | -1.49% | 250,174 |
| Jul 24, 2025 | 5.35 | 5.40 | 5.30 | 5.36 | 5.36 | 0.75% | 345,136 |
| Jul 23, 2025 | 5.27 | 5.35 | 5.27 | 5.32 | 5.32 | 0.38% | 323,801 |
| Jul 22, 2025 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | - | 119,624 |
| Jul 21, 2025 | 5.27 | 5.37 | 5.27 | 5.30 | 5.30 | 0.63% | 291,884 |
| Jul 18, 2025 | 5.29 | 5.34 | 5.22 | 5.27 | 5.27 | 0.32% | 363,975 |
| Jul 17, 2025 | 5.22 | 5.31 | 5.20 | 5.25 | 5.25 | 0.57% | 308,227 |
| Jul 16, 2025 | 5.21 | 5.26 | 5.20 | 5.22 | 5.22 | 0.19% | 135,692 |
| Jul 15, 2025 | 5.20 | 5.24 | 5.16 | 5.21 | 5.21 | - | 258,953 |
| Jul 14, 2025 | 5.14 | 5.25 | 5.14 | 5.21 | 5.21 | -1.14% | 237,643 |
| Jul 11, 2025 | 5.33 | 5.33 | 5.22 | 5.27 | 5.27 | -0.75% | 139,876 |
| Jul 10, 2025 | 5.27 | 5.34 | 5.23 | 5.31 | 5.31 | 0.19% | 282,612 |
| Jul 9, 2025 | 5.29 | 5.33 | 5.18 | 5.30 | 5.30 | 1.92% | 464,107 |
| Jul 8, 2025 | 5.23 | 5.26 | 5.19 | 5.20 | 5.20 | -0.86% | 129,019 |
| Jul 7, 2025 | 5.21 | 5.31 | 5.21 | 5.25 | 5.25 | 1.25% | 579,891 |
| Jul 3, 2025 | 5.20 | 5.29 | 5.15 | 5.18 | 5.18 | 0.19% | 129,520 |
| Jul 2, 2025 | 5.12 | 5.21 | 5.11 | 5.17 | 5.17 | 0.78% | 141,120 |
| Jul 1, 2025 | 5.10 | 5.18 | 5.10 | 5.13 | 5.13 | 1.18% | 151,518 |
| Jun 30, 2025 | 5.10 | 5.11 | 5.04 | 5.07 | 5.07 | 0.60% | 403,750 |
| Jun 27, 2025 | 5.10 | 5.10 | 5.02 | 5.04 | 5.04 | -0.40% | 459,287 |
| Jun 26, 2025 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | 0.40% | 185,992 |
| Jun 25, 2025 | 5.07 | 5.08 | 5.02 | 5.04 | 5.04 | -2.14% | 239,476 |
| Jun 24, 2025 | 5.25 | 5.40 | 5.13 | 5.15 | 5.15 | -0.19% | 105,026 |
| Jun 23, 2025 | 5.15 | 5.34 | 5.13 | 5.16 | 5.16 | -1.34% | 451,162 |
| Jun 20, 2025 | 5.20 | 5.28 | 5.12 | 5.23 | 5.23 | 1.55% | 278,801 |
| Jun 18, 2025 | 5.19 | 5.31 | 5.15 | 5.15 | 5.15 | 0.39% | 568,979 |
| Jun 17, 2025 | 5.19 | 5.22 | 5.12 | 5.13 | 5.13 | 0.59% | 380,585 |
| Jun 16, 2025 | 5.10 | 5.19 | 5.10 | 5.10 | 5.10 | -0.78% | 573,278 |
| Jun 13, 2025 | 5.17 | 5.26 | 5.14 | 5.14 | 5.14 | -1.53% | 256,261 |
| Jun 12, 2025 | 5.21 | 5.28 | 5.16 | 5.22 | 5.22 | -1.32% | 279,010 |
| Jun 11, 2025 | 5.25 | 5.35 | 5.22 | 5.29 | 5.29 | - | 210,525 |
| Jun 10, 2025 | 5.36 | 5.36 | 5.21 | 5.29 | 5.29 | 1.15% | 353,206 |
| Jun 9, 2025 | 5.24 | 5.35 | 5.17 | 5.23 | 5.23 | 0.29% | 323,227 |
| Jun 6, 2025 | 5.23 | 5.27 | 5.18 | 5.22 | 5.22 | -1.04% | 112,924 |
| Jun 5, 2025 | 5.29 | 5.35 | 5.24 | 5.27 | 5.27 | -0.75% | 404,922 |
| Jun 4, 2025 | 5.30 | 5.53 | 5.30 | 5.31 | 5.31 | 1.53% | 594,804 |
| Jun 3, 2025 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | 0.19% | 207,386 |
| Jun 2, 2025 | 5.20 | 5.29 | 5.15 | 5.22 | 5.22 | -3.51% | 585,665 |
| May 30, 2025 | 5.37 | 5.57 | 5.35 | 5.41 | 5.41 | 3.64% | 795,465 |
| May 29, 2025 | 5.35 | 5.39 | 5.20 | 5.22 | 5.22 | -0.57% | 360,432 |
| May 28, 2025 | 5.28 | 5.35 | 5.20 | 5.25 | 5.25 | -1.69% | 180,342 |
| May 27, 2025 | 5.40 | 5.50 | 5.18 | 5.34 | 5.34 | -2.38% | 616,518 |
| May 23, 2025 | 5.48 | 5.50 | 5.35 | 5.47 | 5.47 | -0.18% | 296,952 |
| May 22, 2025 | 5.50 | 5.50 | 5.43 | 5.48 | 5.48 | 1.48% | 214,963 |
| May 21, 2025 | 5.47 | 5.63 | 5.40 | 5.40 | 5.40 | -2.70% | 223,319 |