Treasury Wine Estates Limited TSRYY
4.27 USD -0.05 (-1.16%)
Regular-session close
4.27 Day range 4.27
2.25 52-week range 4.49
- YTD
- +23.41%
- 1 year
- +10.05%
TSRYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | -0.05 | -1.16% | 1,200 |
| Nov 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | -0.04 | -0.92% | 7,500 |
| Nov 11, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 0.00 | 0.00% | 600 |
| Nov 10, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | -0.02 | -0.46% | 1,800 |
| Nov 9, 2026 | 4.36 | 4.39 | 4.36 | 4.38 | +0.07 | +1.62% | 15,600 |
| Nov 6, 2026 | 4.32 | 4.34 | 4.31 | 4.31 | 0.00 | 0.00% | 5,500 |
| Nov 5, 2026 | 4.35 | 4.35 | 4.31 | 4.31 | -0.18 | -4.01% | 49,800 |
| Nov 4, 2026 | 4.44 | 4.49 | 4.44 | 4.49 | +0.19 | +4.42% | 2,900 |
| Nov 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.03 | -0.69% | 5,100 |
| Nov 2, 2026 | 4.35 | 4.36 | 4.33 | 4.33 | +0.07 | +1.64% | 55,200 |
| Oct 30, 2026 | 4.20 | 4.27 | 4.20 | 4.26 | +0.16 | +3.90% | 20,200 |
| Oct 29, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 0.00 | 0.00% | 5,500 |
| Oct 28, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | +0.04 | +0.99% | 6,200 |
| Oct 27, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | +0.05 | +1.25% | 50,900 |
| Oct 26, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | -0.01 | -0.25% | 43,500 |
| Oct 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | +0.01 | +0.25% | 700 |
| Oct 22, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | -0.06 | -1.47% | 7,800 |
| Oct 21, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | -0.05 | -1.21% | 1,700 |
| Oct 20, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | +0.04 | +0.98% | 6,100 |
| Oct 19, 2026 | 4.08 | 4.09 | 4.07 | 4.08 | -0.05 | -1.21% | 2,700 |
| Oct 16, 2026 | 4.12 | 4.14 | 4.12 | 4.13 | +0.06 | +1.47% | 3,000 |
| Oct 15, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | +0.19 | +4.90% | 26,600 |
| Oct 14, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | -0.03 | -0.77% | 600 |
| Oct 13, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | +0.01 | +0.26% | 1,200 |
| Oct 12, 2026 | 3.88 | 3.91 | 3.88 | 3.90 | +0.02 | +0.52% | 8,000 |
| Oct 9, 2026 | 3.89 | 3.89 | 3.87 | 3.88 | +0.04 | +1.04% | 7,000 |
| Oct 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | +0.02 | +0.52% | 1,100 |
| Oct 7, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | -0.01 | -0.26% | 19,600 |
| Oct 6, 2026 | 3.84 | 3.84 | 3.81 | 3.83 | +0.02 | +0.52% | 13,100 |
| Oct 5, 2026 | 3.74 | 3.85 | 3.74 | 3.81 | -0.03 | -0.78% | 3,800 |
| Oct 2, 2026 | 3.88 | 3.89 | 3.84 | 3.84 | +0.10 | +2.67% | 62,000 |
| Oct 1, 2026 | 3.79 | 3.80 | 3.71 | 3.74 | 0.00 | 0.00% | 25,500 |
| Sep 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | +0.10 | +2.75% | 15,500 |
| Sep 29, 2026 | 3.69 | 3.71 | 3.64 | 3.64 | -0.10 | -2.67% | 7,400 |
| Sep 28, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | -0.04 | -1.06% | 116,200 |
| Sep 25, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | +0.03 | +0.80% | 2,700 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | +0.02 | +0.54% | 1,300 |
| Sep 23, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | -0.07 | -1.84% | 4,300 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.71 | 3.80 | +0.02 | +0.53% | 2,300 |
| Sep 21, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | +0.18 | +5.00% | 6,700 |
| Sep 18, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | -0.14 | -3.74% | 10,900 |
| Sep 17, 2026 | 3.75 | 3.75 | 3.73 | 3.74 | +0.15 | +4.18% | 7,000 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | -0.03 | -0.83% | 3,600 |
| Sep 15, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | +0.01 | +0.28% | 4,900 |
| Sep 14, 2026 | 3.50 | 3.62 | 3.50 | 3.61 | -0.08 | -2.17% | 6,500 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.67 | 3.69 | -0.03 | -0.81% | 15,900 |
| Sep 10, 2026 | 3.76 | 3.76 | 3.71 | 3.72 | -0.04 | -1.06% | 6,000 |
| Sep 9, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | -0.06 | -1.57% | 16,400 |
| Sep 8, 2026 | 3.70 | 3.88 | 3.70 | 3.82 | -0.10 | -2.55% | 6,200 |
| Sep 4, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | +0.04 | +1.03% | 4,300 |
| Sep 3, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | +0.04 | +1.04% | 3,400 |
| Sep 2, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | -0.03 | -0.78% | 15,700 |
| Sep 1, 2026 | 3.87 | 3.88 | 3.86 | 3.87 | 0.00 | 0.00% | 5,800 |
| Aug 31, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | -0.04 | -1.02% | 59,200 |
| Aug 28, 2026 | 3.94 | 3.94 | 3.89 | 3.91 | -0.03 | -0.76% | 3,500 |
| Aug 27, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | -0.08 | -1.99% | 1,000 |
| Aug 26, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 0.00 | 0.00% | 4,800 |
| Aug 25, 2026 | 4.02 | 4.02 | 4.01 | 4.02 | -0.02 | -0.50% | 2,500 |
| Aug 24, 2026 | 4.03 | 4.04 | 4.01 | 4.04 | +0.03 | +0.75% | 15,300 |
| Aug 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | +0.10 | +2.56% | 300 |
| Aug 20, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | -0.06 | -1.51% | 2,500 |
| Aug 19, 2026 | 3.93 | 3.97 | 3.93 | 3.97 | +0.08 | +2.06% | 13,200 |
| Aug 18, 2026 | 3.90 | 3.91 | 3.89 | 3.89 | -0.15 | -3.71% | 3,900 |
| Aug 17, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | -0.09 | -2.18% | 10,500 |
| Aug 14, 2026 | 4.11 | 4.15 | 4.11 | 4.13 | +0.12 | +2.99% | 4,700 |
65 days, newest first. Daily bars as drawn on the TSRYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.