Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truett Hurst Cl A Co. (OP: THST )

0.0600 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.7231 0.8800 0.7231 0.8700 733 +0.15(+20.32%)
Apr 29, 2020 0.7230 0.7231 0.7230 0.7231 589 +0.00(+0.43%)
Apr 28, 2020 0.8800 0.8800 0.7200 0.7200 16,903 -0.16(-18.18%)
Apr 27, 2020 0.9470 0.9470 0.8800 0.8800 713 -0.02(-2.22%)
Apr 24, 2020 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Apr 23, 2020 0.7400 0.9470 0.7400 0.9000 770 +0.08(+9.29%)
Apr 22, 2020 0.8600 0.8600 0.7000 0.8235 4,709 -0.01(-0.78%)
Apr 21, 2020 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Apr 20, 2020 0.8300 0.8300 0.8300 0.8300 162 -0.03(-3.49%)
Apr 17, 2020 0.7500 0.8600 0.6410 0.8600 17,600 +0.11(+14.67%)
Apr 16, 2020 0.7500 0.8485 0.7500 0.7500 10,084 -0.05(-6.25%)
Apr 15, 2020 0.8000 0.8000 0.8000 5 +0.00(+0.00%)
Apr 14, 2020 0.9480 0.9480 0.8000 0.8000 512 +0.10(+14.29%)
Apr 13, 2020 0.7000 0.7000 0.7000 0.7000 425 -0.05(-6.67%)
Apr 09, 2020 0.9775 0.9775 0.7500 0.7500 4,600 +0.05(+7.13%)
Apr 07, 2020 0.7001 0.7001 0.7001 0 -0.28(-28.43%)
Apr 06, 2020 1.120 1.120 0.9741 0.9782 881 +0.08(+8.69%)
Apr 03, 2020 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Apr 02, 2020 0.9482 0.9482 0.9000 0.9000 1,816 +0.10(+12.50%)
Mar 30, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 27, 2020 0.8211 0.8500 0.5800 0.8000 18,800 -0.03(-3.61%)
Mar 26, 2020 0.8210 0.8300 0.8210 0.8300 352 -0.06(-6.74%)
Mar 25, 2020 0.8900 0.8900 0.8900 70 +0.00(+0.00%)
Mar 24, 2020 0.8900 0.8900 0.8300 0.8900 1,117 +0.00(+0.00%)
Mar 23, 2020 0.8900 0.8900 0.8900 0.8900 395 +0.05(+5.95%)
Mar 20, 2020 0.8400 0.8400 0.8400 118 +0.00(+0.00%)
Mar 19, 2020 0.8400 0.8400 0.8400 0.8400 4,070 +0.01(+1.20%)
Mar 18, 2020 0.8300 0.8300 0.8300 0.8300 2,661 -0.00(-0.16%)
Mar 17, 2020 0.8313 0.8313 0.8313 0.8313 3,792 +0.00(+0.00%)
Mar 16, 2020 0.8313 0.8313 0.8313 0.8313 213 -0.01(-1.05%)
Mar 13, 2020 0.8401 0.8401 0.8401 0.8401 300 -0.03(-3.44%)
Mar 12, 2020 0.8501 0.8700 0.8314 0.8700 2,725 +0.00(+0.00%)
Mar 11, 2020 0.8700 0.8700 0.8700 0.8700 2,399 +0.00(+0.00%)
Mar 10, 2020 0.8700 0.8700 0.8700 150 +0.00(+0.00%)
Mar 09, 2020 0.8700 0.8700 0.8700 0.8700 2,001 -0.09(-9.38%)
Mar 06, 2020 1.030 1.030 0.9601 0.9601 4,500 -0.01(-1.02%)
Mar 05, 2020 0.9700 0.9700 0.9700 0.9700 330 -0.10(-9.35%)
Mar 04, 2020 1.070 1.070 1.070 102 +0.00(+0.00%)
Mar 03, 2020 1.000 1.070 1.000 1.070 8,350 +0.07(+7.00%)
Mar 02, 2020 1.000 1.000 0.8308 1.000 3,066 +0.00(+0.00%)
Feb 28, 2020 1.000 1.000 1.000 1.000 3,200 +0.00(+0.00%)
Feb 27, 2020 1.000 1.000 1.000 1.000 3,005 -0.10(-9.09%)
Feb 26, 2020 1.100 1.100 1.100 4 +0.00(+0.00%)
Feb 25, 2020 1.100 1.100 1.100 1.100 1,124 +0.00(+0.00%)
Feb 24, 2020 1.070 1.100 1.070 1.100 961 +0.03(+2.80%)
Feb 21, 2020 1.070 1.070 1.070 10 +0.00(+0.00%)
Feb 20, 2020 1.070 1.070 1.070 1.070 200 -0.03(-2.73%)
Feb 19, 2020 1.100 1.100 1.100 1.100 130 +0.05(+4.76%)
Feb 18, 2020 1.150 1.150 1.050 1.050 1,476 -0.10(-8.70%)
Feb 14, 2020 1.060 1.150 1.060 1.150 1,200 +0.09(+8.49%)
Feb 12, 2020 1.060 1.060 1.060 0 +0.01(+0.95%)
Feb 11, 2020 1.050 1.050 1.050 1.050 130 +0.00(+0.00%)
Feb 10, 2020 1.090 1.090 1.050 1.050 3,241 -0.04(-3.67%)
Feb 07, 2020 1.090 1.090 1.090 1.090 1,400 +0.00(+0.00%)
Feb 05, 2020 1.090 1.090 1.090 0 +0.01(+0.93%)
Feb 04, 2020 1.120 1.140 1.080 1.080 1,705 -0.03(-2.70%)
Feb 03, 2020 1.100 1.130 1.100 1.110 1,585 +0.02(+1.83%)
Jan 30, 2020 1.090 1.090 1.090 0 +0.00(+0.00%)
Jan 29, 2020 1.090 1.090 1.090 1.090 741 +0.00(+0.01%)
Jan 28, 2020 1.090 1.090 1.090 20 +0.00(+0.00%)
Jan 24, 2020 1.090 1.090 1.090 0 +0.05(+4.81%)
Jan 22, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 21, 2020 1.040 1.095 1.040 1.040 2,228 -0.05(-5.02%)
Jan 17, 2020 1.130 1.140 1.095 1.095 2,600 +0.01(+1.39%)
Jan 16, 2020 1.080 1.080 1.080 5 +0.00(+0.00%)
Jan 15, 2020 1.030 1.080 1.030 1.080 1,102 +0.05(+4.85%)
Jan 13, 2020 1.030 1.030 1.030 0 -0.05(-4.24%)
Jan 10, 2020 1.050 1.076 1.000 1.076 7,800 +0.03(+2.44%)
Jan 09, 2020 1.050 1.050 1.050 49 +0.00(+0.00%)
Jan 08, 2020 1.050 1.050 1.050 1.050 1,080 +0.00(+0.00%)
Jan 07, 2020 1.050 1.050 1.000 1.050 4,270 +0.03(+2.94%)
Jan 06, 2020 1.100 1.100 1.020 1.020 624 -0.12(-10.53%)
Jan 03, 2020 1.140 1.140 1.140 23 +0.00(+0.00%)
Dec 31, 2019 1.140 1.140 1.140 0 +0.04(+3.64%)
Dec 30, 2019 1.010 1.120 1.010 1.100 9,669 +0.01(+0.92%)
Dec 27, 2019 1.090 1.090 1.090 1.090 2,800 +0.00(+0.00%)
Dec 26, 2019 1.020 1.090 1.020 1.090 11,817 +0.00(+0.00%)
Dec 24, 2019 1.090 1.090 1.090 1.090 1,000 -0.02(-1.80%)
Dec 23, 2019 1.110 1.110 1.110 1.110 604 +0.02(+1.83%)
Dec 20, 2019 1.090 1.110 1.090 1.090 4,700 -0.03(-2.68%)
Dec 19, 2019 1.120 1.120 1.120 1.120 338 +0.00(+0.00%)
Dec 18, 2019 1.100 1.120 1.100 1.120 5,708 -0.01(-0.88%)
Dec 17, 2019 1.130 1.130 1.130 1.130 1,000 +0.00(+0.00%)
Dec 16, 2019 1.000 1.130 1.000 1.130 2,485 +0.00(+0.00%)
Dec 12, 2019 1.130 1.130 1.130 0 +0.08(+7.62%)
Dec 11, 2019 1.050 1.050 1.050 1.050 200 -0.05(-4.55%)
Dec 10, 2019 1.090 1.100 1.000 1.100 2,150 +0.01(+0.92%)
Dec 09, 2019 1.070 1.140 1.063 1.090 20,009 -0.03(-2.68%)
Dec 06, 2019 1.100 1.120 1.100 1.120 48,800 +0.02(+1.82%)
Dec 05, 2019 1.100 1.100 1.100 1.100 5,000 +0.03(+2.80%)
Dec 04, 2019 1.070 1.170 1.070 1.070 1,520 -0.15(-12.30%)
Dec 03, 2019 1.120 1.220 1.120 1.220 752 +0.12(+10.57%)
Dec 02, 2019 1.000 1.103 1.000 1.103 1,250 +0.10(+10.34%)
Nov 29, 2019 1.100 1.100 1.000 1.000 500 -0.23(-18.70%)
Nov 27, 2019 1.230 1.230 1.230 1.230 200 +0.12(+10.81%)
Nov 26, 2019 1.100 1.110 0.8100 1.110 7,742 +0.01(+0.91%)
Nov 22, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 21, 2019 1.100 1.100 1.100 1.100 844 -0.00(-0.01%)
Nov 20, 2019 1.100 1.100 1.100 1.100 1,580 +0.02(+1.86%)
Nov 18, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 15, 2019 1.250 1.250 1.080 1.080 1,300 -0.09(-8.09%)
Nov 14, 2019 1.175 1.175 1.175 5 +0.00(+0.00%)
Nov 13, 2019 1.100 1.175 1.100 1.175 2,400 +0.03(+2.17%)
Nov 12, 2019 1.150 1.150 1.150 1.150 130 -0.00(-0.01%)
Nov 11, 2019 1.080 1.150 1.080 1.150 5,294 -0.01(-0.85%)
Nov 08, 2019 1.160 1.160 1.160 1.160 100 +0.08(+7.40%)
Nov 07, 2019 1.150 1.150 1.080 1.080 521 -0.07(-6.08%)
Nov 06, 2019 1.150 1.150 1.150 40 +0.00(+0.00%)
Nov 04, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 01, 2019 1.150 1.150 1.150 1 +0.00(+0.00%)
Oct 30, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 29, 2019 1.150 1.150 1.150 1.150 104 +0.00(+0.00%)
Oct 22, 2019 1.150 1.150 1.150 0 +0.11(+10.58%)
Oct 21, 2019 1.200 1.225 1.040 1.040 5,405 -0.17(-13.87%)
Oct 18, 2019 1.200 1.208 1.200 1.208 4,300 +0.01(+0.63%)
Oct 17, 2019 1.200 1.200 1.200 1.200 3,000 +0.00(+0.00%)
Oct 16, 2019 1.200 1.200 1.200 94 +0.00(+0.00%)
Oct 14, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 11, 2019 1.250 1.300 1.200 1.200 5,000 -0.05(-4.00%)
Oct 10, 2019 1.210 1.390 1.210 1.250 3,247 +0.05(+4.17%)
Oct 08, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 07, 2019 1.200 1.200 1.200 1.200 101 +0.00(+0.00%)
Oct 03, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 02, 2019 1.300 1.300 1.050 1.200 12,554 -0.10(-7.69%)
Oct 01, 2019 1.300 1.300 1.300 3 +0.00(+0.00%)
Sep 30, 2019 1.290 1.300 1.290 1.300 8,200 +0.00(+0.00%)
Sep 27, 2019 1.250 1.300 1.250 1.300 21,800 +0.01(+0.78%)
Sep 26, 2019 1.290 1.290 1.290 1.290 1,004 +0.00(+0.00%)
Sep 25, 2019 1.250 1.290 1.100 1.290 4,817 -0.01(-0.77%)
Sep 24, 2019 1.330 1.330 1.250 1.300 11,772 +0.00(+0.00%)
Sep 23, 2019 1.260 1.440 1.260 1.300 9,654 -0.05(-3.70%)
Sep 20, 2019 1.350 1.350 1.350 1.350 1,200 +0.05(+3.72%)
Sep 19, 2019 1.340 1.340 1.300 1.302 1,242 -0.04(-2.87%)
Sep 18, 2019 1.300 1.340 1.300 1.340 1,939 +0.08(+6.35%)
Sep 16, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 13, 2019 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 12, 2019 1.260 1.260 1.260 9 +0.00(+0.00%)
Sep 11, 2019 1.350 1.350 1.260 1.260 688 +0.01(+0.80%)
Sep 10, 2019 1.250 1.250 1.250 1.250 688 +0.00(+0.00%)
Sep 09, 2019 1.250 1.250 1.250 5 +0.00(+0.00%)
Sep 06, 2019 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Sep 05, 2019 1.250 1.250 1.250 1.250 209 +0.00(+0.00%)
Sep 04, 2019 1.300 1.300 1.250 1.250 694 -0.07(-5.30%)
Sep 03, 2019 1.320 1.320 1.320 21 +0.00(+0.00%)
Aug 29, 2019 1.320 1.320 1.320 0 +0.02(+1.54%)
Aug 28, 2019 1.300 1.390 1.300 1.300 401 +0.00(+0.00%)
Aug 27, 2019 1.300 1.300 1.300 1.300 581 +0.05(+4.00%)
Aug 26, 2019 1.250 1.300 1.250 1.250 8,577 -0.05(-3.85%)
Aug 23, 2019 1.300 1.300 1.300 10 +0.00(+0.00%)
Aug 22, 2019 1.300 1.300 1.300 1.300 5,070 +0.00(+0.00%)
Aug 21, 2019 1.300 1.300 1.300 1.300 2,601 +0.00(+0.00%)
Aug 19, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 16, 2019 1.260 1.300 1.260 1.300 800 -0.03(-2.07%)
Aug 12, 2019 1.327 1.327 1.327 0 +0.04(+2.91%)
Aug 09, 2019 1.290 1.290 1.290 3 +0.00(+0.00%)
Aug 08, 2019 1.290 1.290 1.290 14 +0.00(+0.00%)
Aug 07, 2019 1.290 1.290 1.290 1.290 367 -0.06(-4.44%)
Aug 06, 2019 1.350 1.350 1.350 1.350 310 -0.00(-0.01%)
Aug 05, 2019 1.350 1.350 1.350 5 +0.00(+0.00%)
Aug 02, 2019 1.335 1.350 1.280 1.350 900 +0.07(+5.47%)
Aug 01, 2019 1.280 1.280 1.280 1.280 275 +0.00(+0.00%)
Jul 31, 2019 1.440 1.440 1.280 1.280 520 -0.12(-8.57%)
Jul 30, 2019 1.280 1.400 1.260 1.400 2,566 +0.11(+8.53%)
Jul 29, 2019 1.290 1.290 1.290 1.290 1,004 -0.07(-5.15%)
Jul 25, 2019 1.360 1.360 1.360 0 -0.06(-4.06%)
Jul 24, 2019 1.417 1.417 1.417 32 +0.00(+0.00%)
Jul 23, 2019 1.417 1.417 1.417 1.417 3,001 +0.03(+1.98%)
Jul 22, 2019 1.390 1.390 1.390 1.390 1,000 +0.03(+2.21%)
Jul 19, 2019 1.360 1.360 1.360 1.360 1,000 +0.10(+7.94%)
Jul 18, 2019 1.260 1.260 1.260 1.260 360 +0.00(+0.00%)
Jul 17, 2019 1.260 1.260 1.260 1.260 523 -0.13(-9.35%)
Jul 16, 2019 1.390 1.390 1.390 4 +0.00(+0.00%)
Jul 12, 2019 1.390 1.390 1.390 0 -0.04(-2.80%)
Jul 11, 2019 1.250 1.430 1.250 1.430 2,514 -0.01(-0.69%)
Jul 10, 2019 1.350 1.440 1.350 1.440 2,324 +0.19(+15.20%)
Jul 09, 2019 1.250 1.250 1.250 1.250 688 -0.05(-3.66%)
Jul 08, 2019 1.250 1.298 1.250 1.298 2,090 +0.05(+3.80%)
Jul 05, 2019 1.450 1.450 1.250 1.250 3,700 -0.05(-3.85%)
Jul 03, 2019 1.250 1.300 1.250 1.300 2,900 +0.05(+4.00%)
Jul 01, 2019 1.250 1.250 1.250 0 -0.06(-4.58%)
Jun 28, 2019 1.310 1.310 1.310 10 +0.00(+0.00%)
Jun 27, 2019 1.370 1.370 1.230 1.310 596 -0.04(-2.96%)
Jun 26, 2019 1.270 1.350 1.270 1.350 24,051 +0.05(+3.85%)
Jun 25, 2019 1.300 1.300 1.300 46 +0.00(+0.00%)
Jun 24, 2019 1.300 1.300 1.300 1.300 275 +0.00(+0.00%)
Jun 20, 2019 1.300 1.300 1.300 0 -0.05(-3.70%)
Jun 18, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Jun 17, 2019 1.300 1.300 1.300 1.300 106 +0.03(+2.36%)
Jun 14, 2019 1.270 1.270 1.270 100 +0.00(+0.00%)
Jun 13, 2019 1.270 1.270 1.270 1.270 500 -0.09(-6.62%)
Jun 12, 2019 1.360 1.360 1.360 1.360 100 +0.11(+8.80%)
Jun 11, 2019 1.250 1.250 1.250 1.250 3,455 -0.17(-11.97%)
Jun 10, 2019 1.250 1.420 1.250 1.420 4,071 +0.10(+7.58%)
Jun 06, 2019 1.320 1.320 1.320 0 +0.12(+10.00%)
Jun 05, 2019 1.280 1.280 1.200 1.200 6,464 +0.00(+0.00%)
Jun 04, 2019 1.340 1.360 1.200 1.200 15,200 -0.10(-7.69%)
Jun 03, 2019 1.350 1.350 1.220 1.300 4,644 -0.08(-5.80%)
May 31, 2019 1.380 1.380 1.380 1.380 400 -0.01(-0.72%)
May 30, 2019 1.390 1.390 1.390 1.390 515 -0.06(-4.14%)
May 29, 2019 1.450 1.450 1.450 1.450 3,415 +0.00(+0.00%)
May 28, 2019 1.450 1.450 1.450 1.450 653 +0.06(+4.32%)
May 24, 2019 1.480 1.480 1.390 1.390 600 -0.21(-13.13%)
May 23, 2019 1.600 1.600 1.600 1.600 256 +0.14(+9.59%)
May 22, 2019 1.460 1.460 1.460 52 +0.00(+0.00%)
May 21, 2019 1.445 1.460 1.400 1.460 4,554 -0.14(-8.75%)
May 20, 2019 1.600 1.600 1.600 1.600 492 +0.10(+6.67%)
May 17, 2019 1.600 1.600 1.410 1.500 2,200 -0.04(-2.60%)
May 16, 2019 1.540 1.540 1.540 1.540 1,074 -0.06(-3.75%)
May 15, 2019 1.391 1.600 1.391 1.600 1,182 +0.00(+0.00%)
May 14, 2019 1.600 1.600 1.600 1.600 319 +0.26(+19.40%)
May 13, 2019 1.600 1.600 1.340 1.340 990 -0.05(-3.60%)
May 10, 2019 1.390 1.390 1.390 1 +0.00(+0.00%)
May 09, 2019 1.390 1.390 1.390 1.390 1,525 -0.12(-8.25%)
May 08, 2019 1.510 1.515 1.330 1.515 688 -0.08(-4.72%)
May 07, 2019 1.510 1.600 1.510 1.590 4,361 +0.04(+2.58%)
May 06, 2019 1.355 1.745 1.355 1.550 58,051 +0.25(+19.23%)
May 03, 2019 1.350 1.350 1.300 1.300 600 +0.00(+0.00%)
May 02, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.