Treasury Wine Estates Ltd (PK) (TSRYY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.294117647059 | 6.8 | 7.05 | 6.7 | 314879 | 6.87573399 | DR |
| 4 | 0.13 | 1.95488721805 | 6.65 | 7.14 | 6.21 | 260178 | 6.70349606 | DR |
| 12 | -0.59 | -8.00542740841 | 7.37 | 7.94 | 6.21 | 229234 | 6.89345152 | DR |
| 26 | -1.365 | -16.758747698 | 8.145 | 8.63 | 6.21 | 168612 | 7.16186306 | DR |
| 52 | -0.98 | -12.6288659794 | 7.76 | 8.86 | 6.21 | 111629 | 7.35902048 | DR |
| 156 | -1.72 | -20.2352941176 | 8.5 | 10.51 | 6.21 | 83478 | 7.57245831 | DR |
| 260 | -1.132 | -14.3073811931 | 7.912 | 10.51 | 4.88 | 73381 | 7.53526815 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 6.78 | -0.1 | -1.45 | 6.8 | 7.05 | 6.78 | 118041 |
| 1739917740 | 6.88 | -0.12 | -1.71 | 6.95 | 6.95 | 6.83 | 561044 |
| 1739572020 | 7 | 0.19 | 2.79 | 6.915 | 7 | 6.83 | 247690 |
| 1739485320 | 6.81 | -0.13 | -1.80 | 6.8 | 6.93 | 6.7 | 332740 |
| 1739398920 | 6.935 | 0.06 | 0.95 | 6.886 | 7 | 6.8 | 208087 |
| 1739312940 | 6.87 | 0.06 | 0.88 | 6.91 | 7.1215 | 6.72 | 142484 |
| 1739226000 | 6.81 | 0.16 | 2.41 | 6.61 | 7.14 | 6.61 | 262513 |
| 1738967160 | 6.65 | 0 | 0.00 | 6.51 | 6.73 | 6.51 | 240327 |
| 1738880400 | 6.65 | 0 | 0.00 | 6.75 | 6.82 | 6.65 | 187380 |
| 1738794000 | 6.65 | 0.01 | 0.15 | 6.61 | 6.69 | 6.53 | 335705 |
| 1738708080 | 6.64 | 0.11 | 1.68 | 6.85 | 6.85 | 6.58 | 257879 |
| 1738621740 | 6.53 | -0.11 | -1.66 | 6.21 | 6.68 | 6.21 | 317401 |
| 1738362000 | 6.64 | -0.09 | -1.34 | 6.89 | 6.89 | 6.46 | 194438 |
| 1738276080 | 6.73 | 0.19 | 2.91 | 6.77 | 6.89 | 6.64 | 198465 |
| 1738189740 | 6.54 | -0.01 | -0.15 | 6.5 | 6.76 | 6.46 | 123173 |
| 1738103280 | 6.55 | 0.03 | 0.46 | 6.602 | 6.82 | 6.48 | 455223 |
| 1738016820 | 6.5199999 | -0.04 | -0.61 | 6.5 | 6.63 | 6.5 | 123141 |
| 1737757440 | 6.5599999 | -0.02 | -0.30 | 6.71 | 6.71 | 6.5599999 | 303446 |
| 1737671220 | 6.58 | -0.01 | -0.15 | 6.65 | 6.65 | 6.5 | 334197 |
| 1737584640 | 6.59 | -0.1 | -1.49 | 6.5 | 6.96 | 6.5 | 695093 |
| 1737498540 | 6.69 | -0.06 | -0.89 | 6.43 | 6.95 | 6.43 | 199713 |
| 1737152880 | 6.75 | 0.17 | 2.58 | 6.78 | 6.78 | 6.61 | 71242 |
| 1737066420 | 6.58 | -0.05 | -0.75 | 6.6849999 | 6.89 | 6.48 | 287069 |
| 1736979720 | 6.63 | 0.15 | 2.31 | 6.5 | 6.65 | 6.5 | 177689 |
| 1736893380 | 6.48 | 0.03 | 0.47 | 6.532 | 6.5599999 | 6.43 | 445880 |
| 1736806800 | 6.45 | -0.15 | -2.27 | 6.23 | 6.5199999 | 6.23 | 280184 |
| 1736547720 | 6.6 | -0.29 | -4.21 | 6.7902 | 6.858 | 6.6 | 163260 |
| 1736375340 | 6.89 | -0.02 | -0.29 | 6.955 | 7.014 | 6.78 | 142738 |
| 1736288940 | 6.91 | -0.01 | -0.14 | 7.01 | 7.0835 | 6.89 | 352796 |
| 1736202360 | 6.92 | -0.1 | -1.42 | 6.894 | 7.1249 | 6.894 | 316095 |
| 1735942980 | 7.02 | -0.03 | -0.43 | 7.55 | 7.55 | 6.79 | 433687 |
| 1735856700 | 7.05 | -0.06 | -0.77 | 7.2845 | 7.44 | 7 | 94313 |
| 1735683960 | 7.105 | -0.06 | -0.78 | 7.1619 | 7.3 | 7.03 | 150911 |
| 1735597740 | 7.161 | -0.08 | -1.09 | 7.22 | 7.43 | 7.03 | 288397 |
| 1735338000 | 7.24 | 0.1 | 1.40 | 7.3 | 7.55 | 7.05 | 188169 |
| 1735252020 | 7.14 | -0.05 | -0.70 | 7.1905 | 7.46 | 7.04 | 223401 |
| 1735078200 | 7.19 | 0.01 | 0.14 | 6.9 | 7.55 | 6.9 | 94254 |
| 1734992400 | 7.18 | 0.03 | 0.42 | 7.094 | 7.25 | 7.01 | 420778 |
| 1734733200 | 7.15 | -0.07 | -0.97 | 6.82 | 7.3 | 6.82 | 165889 |
| 1734646800 | 7.22 | 0.02 | 0.28 | 7.125 | 7.5 | 7.02 | 331049 |
| 1734560940 | 7.2 | -0.15 | -2.04 | 7.06 | 7.41 | 7.06 | 111624 |
| 1734474360 | 7.35 | -0.09 | -1.21 | 7.33 | 7.486 | 7.3 | 151342 |
| 1734388140 | 7.44 | -0.12 | -1.59 | 7.555 | 7.6 | 7.44 | 217052 |
| 1734128940 | 7.56 | -0.02 | -0.26 | 7.48 | 7.77 | 7.4 | 90174 |
| 1734042480 | 7.58 | -0.04 | -0.52 | 7.26 | 7.58 | 7.26 | 98696 |
| 1733955900 | 7.62 | -0.09 | -1.17 | 7.24 | 7.81 | 7.24 | 70686 |
| 1733869200 | 7.71 | 0.27 | 3.63 | 7.34 | 7.94 | 7.34 | 99616 |
| 1733782800 | 7.44 | -0.11 | -1.45 | 7.5182 | 7.5665 | 7.42 | 225811 |
| 1733523600 | 7.5498 | 0.09 | 1.20 | 7.4 | 7.68 | 7.13 | 77405 |
| 1733437500 | 7.46 | -0.07 | -0.93 | 7.51 | 7.69 | 7.42 | 129974 |
| 1733350980 | 7.53 | 0.09 | 1.21 | 7.3525 | 7.62 | 7.32 | 100072 |
| 1733264700 | 7.44 | 0.03 | 0.40 | 7.475 | 7.7 | 7.4 | 317968 |
| 1733178180 | 7.41 | 0.01 | 0.14 | 7.62 | 7.62 | 7.32 | 174596 |
| 1732918200 | 7.4 | -0.15 | -1.99 | 7.37 | 7.66 | 7.341 | 47616 |
| 1732746540 | 7.55 | 0.13 | 1.75 | 7.3 | 7.59 | 7.3 | 144995 |
| 1732660140 | 7.42 | -0.01 | -0.13 | 7.4075 | 7.5 | 7.25 | 204530 |
| 1732573560 | 7.43 | 0.05 | 0.68 | 7.44 | 7.74 | 7.41 | 242440 |
| 1732314000 | 7.38 | 0.03 | 0.41 | 7.56 | 7.86 | 7.28 | 266240 |
| 1732227900 | 7.35 | 0.17 | 2.32 | 7.31 | 7.54 | 7.3 | 283500 |
| 1732141740 | 7.1835 | -0.07 | -0.92 | 7.2725 | 7.32 | 7.1 | 207525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
