Treasury Wine Estates Limited (TSRYY)
OTCMKTS · Delayed Price · Currency is USD
3.915
+0.032 (0.82%)
At close: Sep 4, 2026
TSRYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | 0.82% | 4,255 |
| Sep 3, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 1.12% | 3,372 |
| Sep 2, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | -0.78% | 15,683 |
| Sep 1, 2026 | 3.87 | 3.88 | 3.86 | 3.87 | 3.87 | - | 5,794 |
| Aug 31, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | -0.91% | 59,183 |
| Aug 28, 2026 | 3.94 | 3.94 | 3.89 | 3.91 | 3.91 | -0.87% | 3,517 |
| Aug 27, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -1.87% | 1,006 |
| Aug 26, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.12% | 4,786 |
| Aug 25, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | -0.50% | 2,548 |
| Aug 24, 2026 | 4.03 | 4.04 | 4.01 | 4.04 | 4.04 | 0.75% | 15,284 |
| Aug 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.56% | 296 |
| Aug 20, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | -1.39% | 2,459 |
| Aug 19, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 1.81% | 13,186 |
| Aug 18, 2026 | 3.90 | 3.91 | 3.89 | 3.90 | 3.89 | -3.60% | 3,918 |
| Aug 17, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | -2.18% | 10,466 |
| Aug 14, 2026 | 4.11 | 4.15 | 4.11 | 4.13 | 4.13 | 3.02% | 4,654 |
| Aug 13, 2026 | 4.03 | 4.06 | 4.01 | 4.01 | 4.01 | 4.95% | 9,730 |
| Aug 12, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -2.05% | 789 |
| Aug 11, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.91% | 2,507 |
| Aug 10, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 4.24% | 17,217 |
| Aug 7, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 4.01% | 2,237 |
| Aug 6, 2026 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | 0.46% | 2,590 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -3.37% | 10,715 |
| Aug 4, 2026 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 3.37% | 27,970 |
| Aug 3, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.62 | 5.79% | 165,977 |
| Jul 31, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -1.21% | 4,463 |
| Jul 30, 2026 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 0.64% | 15,581 |
| Jul 29, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 2.69% | 1,445 |
| Jul 28, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | 4.04% | 17,250 |
| Jul 27, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.92% | 7,717 |
| Jul 24, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | 3.83% | 18,224 |
| Jul 23, 2026 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | -2.80% | 5,464 |
| Jul 22, 2026 | 3.22 | 3.23 | 3.22 | 3.22 | 3.22 | 0.63% | 40,627 |
| Jul 21, 2026 | 3.14 | 3.21 | 3.14 | 3.20 | 3.20 | -1.30% | 10,149 |
| Jul 20, 2026 | 3.25 | 3.26 | 3.24 | 3.24 | 3.24 | -0.25% | 36,081 |
| Jul 17, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -2.12% | 19,551 |
| Jul 16, 2026 | 3.34 | 3.34 | 3.31 | 3.32 | 3.32 | 3.05% | 52,061 |
| Jul 15, 2026 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.25% | 61,607 |
| Jul 14, 2026 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 4.70% | 31,531 |
| Jul 13, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.75% | 9,814 |
| Jul 10, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | 1.16% | 11,808 |
| Jul 9, 2026 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 1.44% | 35,170 |
| Jul 8, 2026 | 3.05 | 3.06 | 3.04 | 3.06 | 3.06 | 0.99% | 12,350 |
| Jul 7, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | -0.98% | 17,758 |
| Jul 6, 2026 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | -0.97% | 28,932 |
| Jul 2, 2026 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -2.52% | 13,458 |
| Jul 1, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -2.61% | 6,796 |
| Jun 30, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -1.06% | 31,909 |
| Jun 29, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 2.81% | 36,864 |
| Jun 26, 2026 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 35,292 |