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 29, 2021 0.8571 0.8571 0.8571 0 +0.00(+0.00%)
Apr 28, 2021 0.8571 0.8571 0.8571 0.8571 306 +0.00(+0.01%)
Apr 27, 2021 0.8571 0.8571 0.8570 0.8570 25,008 +0.14(+18.98%)
Apr 26, 2021 0.7203 0.7203 0.7203 40 +0.00(+0.00%)
Apr 23, 2021 0.7203 0.7203 0.7203 0.7203 100 -0.03(-3.96%)
Apr 22, 2021 0.7500 0.7500 0.7500 0.7500 530 -0.00(-0.13%)
Apr 21, 2021 0.8199 0.8199 0.7510 0.7510 380 -0.14(-15.50%)
Apr 20, 2021 0.7500 0.8888 0.7500 0.8888 730 +0.06(+7.08%)
Apr 19, 2021 0.8300 0.8300 0.8300 55 +0.00(+0.00%)
Apr 16, 2021 0.8300 0.8300 0.8300 16 +0.00(+0.00%)
Apr 15, 2021 0.8887 0.8887 0.8300 0.8300 1,469 -0.09(-9.77%)
Apr 14, 2021 0.9200 0.9200 0.8600 0.9199 1,075 +0.06(+6.97%)
Apr 13, 2021 0.8300 0.8600 0.8001 0.8600 1,899 +0.14(+19.39%)
Apr 12, 2021 0.7203 0.7203 0.7203 30 +0.00(+0.00%)
Apr 09, 2021 0.8900 0.8900 0.7203 0.7203 2,400 +0.00(+0.01%)
Apr 07, 2021 0.7202 0.7202 0.7202 0 -0.17(-19.07%)
Apr 06, 2021 0.8899 0.8899 0.8899 150 +0.00(+0.00%)
Apr 05, 2021 0.8900 0.8900 0.8899 0.8899 2,177 +0.11(+14.06%)
Mar 30, 2021 0.7802 0.7802 0.7802 0 +0.00(+0.00%)
Mar 29, 2021 0.7802 0.7802 0.7802 58 +0.00(+0.00%)
Mar 26, 2021 0.7802 0.7802 0.7802 50 +0.00(+0.00%)
Mar 25, 2021 0.7802 0.7802 0.7802 0.7802 384 +0.06(+8.33%)
Mar 23, 2021 0.7202 0.7202 0.7202 0 -0.09(-11.09%)
Mar 22, 2021 0.8046 0.8100 0.8046 0.8100 1,507 +0.09(+12.48%)
Mar 19, 2021 0.8500 0.8500 0.7201 0.7201 200 -0.08(-9.99%)
Mar 18, 2021 0.8000 0.8000 0.8000 103 +0.00(+0.00%)
Mar 17, 2021 0.8000 0.8000 0.8000 65 +0.00(+0.00%)
Mar 16, 2021 0.8050 0.8050 0.8000 0.8000 1,000 +0.18(+29.03%)
Mar 15, 2021 0.6801 0.6801 0.6200 0.6200 5,094 -0.22(-25.84%)
Mar 12, 2021 0.8000 0.8696 0.8000 0.8360 2,200 +0.06(+7.18%)
Mar 11, 2021 0.7800 0.7800 0.7800 10 +0.00(+0.00%)
Mar 09, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 08, 2021 0.8000 0.8000 0.7800 0.7800 1,400 +0.10(+14.71%)
Mar 05, 2021 0.6800 0.6800 0.6800 0.6800 200 -0.00(-0.01%)
Mar 04, 2021 0.6801 0.8000 0.6801 0.6801 2,130 +0.01(+1.19%)
Mar 03, 2021 0.6721 0.6721 0.6721 0.6721 150 -0.14(-17.05%)
Mar 02, 2021 0.8102 0.8102 0.8102 35 +0.00(+0.00%)
Mar 01, 2021 0.8102 0.8102 0.8102 0.8102 340 -0.01(-0.61%)
Feb 26, 2021 0.8152 0.8152 0.8152 40 +0.00(+0.00%)
Feb 25, 2021 0.8070 0.8152 0.8070 0.8152 626 +0.01(+1.04%)
Feb 24, 2021 0.8447 0.9568 0.8068 0.8068 22,930 +0.15(+22.22%)
Feb 22, 2021 0.6601 0.6601 0.6601 0 +0.00(+0.00%)
Feb 19, 2021 0.6601 0.6601 0.6601 53 +0.00(+0.00%)
Feb 18, 2021 0.6600 0.6601 0.6600 0.6601 895 -0.16(-19.06%)
Feb 17, 2021 0.8155 0.8155 0.8155 18 +0.00(+0.00%)
Feb 16, 2021 0.8155 0.9000 0.8155 0.8155 1,326 +0.19(+29.42%)
Feb 12, 2021 0.9000 0.9000 0.6301 0.6301 300 -0.22(-26.17%)
Feb 11, 2021 0.9000 0.9000 0.8155 0.8535 1,336 -0.04(-4.98%)
Feb 10, 2021 0.9000 0.9000 0.8982 0.8982 840 +0.00(+0.00%)
Feb 09, 2021 0.7892 0.8982 0.7150 0.8982 5,269 +0.00(+0.00%)
Feb 08, 2021 0.8900 0.8982 0.8900 0.8982 276 +0.11(+14.41%)
Feb 05, 2021 0.9100 0.9172 0.7851 0.7851 2,200 +0.11(+15.46%)
Feb 04, 2021 0.6400 0.7500 0.6400 0.6800 7,011 -0.02(-2.17%)
Feb 03, 2021 0.6951 0.6951 0.6951 0.6951 743 -0.05(-7.22%)
Feb 02, 2021 0.7492 0.7492 0.7201 0.7492 492 -0.00(-0.11%)
Feb 01, 2021 0.7500 0.8775 0.7500 0.7500 5,122 +0.03(+4.17%)
Jan 29, 2021 0.7500 0.7500 0.4511 0.7200 32,600 +0.27(+59.61%)
Jan 28, 2021 0.5001 0.5001 0.4511 0.4511 3,520 -0.03(-6.04%)
Jan 27, 2021 0.4801 0.4801 0.4801 71 +0.00(+0.00%)
Jan 26, 2021 0.5500 0.7500 0.4801 0.4801 1,714 -0.07(-12.71%)
Jan 25, 2021 0.5000 0.5500 0.4500 0.5500 24,271 +0.08(+16.87%)
Jan 22, 2021 0.4706 0.4706 0.4706 25 +0.00(+0.00%)
Jan 20, 2021 0.4706 0.4706 0.4706 0 +0.00(+0.00%)
Jan 19, 2021 0.4706 0.4706 0.4706 44 +0.00(+0.00%)
Jan 15, 2021 0.6583 0.7475 0.4706 0.4706 300 -0.07(-12.82%)
Jan 14, 2021 0.4703 0.5592 0.4703 0.5398 7,902 +0.00(+0.00%)
Jan 13, 2021 0.5398 0.5398 0.5398 0.5398 107 -0.21(-28.03%)
Jan 12, 2021 0.7500 0.7500 0.7500 1 +0.00(+0.00%)
Jan 08, 2021 0.7500 0.7500 0.7500 0 +0.16(+27.12%)
Jan 07, 2021 0.5900 0.5900 0.5900 0.5900 503 -0.01(-1.67%)
Jan 06, 2021 0.5493 0.6000 0.5000 0.6000 7,196 +0.08(+15.03%)
Jan 05, 2021 0.5493 0.5493 0.5216 0.5216 292 +0.02(+3.95%)
Jan 04, 2021 0.5018 0.5018 0.5018 0.5018 1,069 +0.03(+6.74%)
Dec 31, 2020 0.4701 0.4701 0.4701 10,160 +0.02(+4.47%)
Dec 30, 2020 0.4210 0.4501 0.4210 0.4500 10,160 -0.06(-11.70%)
Dec 29, 2020 0.4855 0.5499 0.4210 0.5096 32,902 +0.06(+13.24%)
Dec 28, 2020 0.5000 0.5000 0.4204 0.4500 35,490 -0.10(-18.17%)
Dec 24, 2020 0.5499 0.5499 0.5499 0.5499 200 +0.15(+37.10%)
Dec 23, 2020 0.5600 0.5600 0.4011 0.4011 9,450 -0.17(-30.02%)
Dec 22, 2020 0.5732 0.5732 0.5732 30 +0.00(+0.00%)
Dec 21, 2020 0.5680 0.5732 0.5680 0.5732 21,000 +0.00(+0.56%)
Dec 18, 2020 0.5700 0.5700 0.5700 0.5700 400 -0.01(-1.30%)
Dec 17, 2020 0.5000 0.5775 0.4010 0.5775 5,139 -0.08(-12.66%)
Dec 16, 2020 0.6612 0.6612 0.5000 0.6612 7,382 +0.03(+4.95%)
Dec 15, 2020 0.5000 0.6300 0.5000 0.6300 2,475 -0.17(-21.25%)
Dec 14, 2020 0.8000 0.8000 0.8000 54 +0.00(+0.00%)
Dec 11, 2020 0.8000 0.8000 0.8000 0.8000 200 +0.28(+54.26%)
Dec 10, 2020 0.5186 0.5186 0.5186 0.5186 489 +0.20(+61.41%)
Dec 08, 2020 0.3213 0.3213 0.3213 0 -0.13(-28.92%)
Dec 07, 2020 0.4700 0.4700 0.4520 0.4520 6,351 -0.02(-3.83%)
Dec 04, 2020 0.4700 0.4700 0.4700 11 +0.00(+0.00%)
Dec 03, 2020 0.4700 0.4700 0.4700 0.4700 100 -0.01(-2.81%)
Dec 02, 2020 0.4836 0.4836 0.4836 2 +0.00(+0.00%)
Dec 01, 2020 0.3800 0.4836 0.3800 0.4836 1,688 -0.12(-19.40%)
Nov 30, 2020 0.6000 0.6000 0.6000 5 +0.00(+0.00%)
Nov 27, 2020 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Nov 25, 2020 0.6000 0.6000 0.6000 10 +0.00(+0.00%)
Nov 24, 2020 0.6000 0.6000 0.6000 0.6000 2,213 +0.03(+6.18%)
Nov 23, 2020 0.5000 0.5651 0.5000 0.5651 3,148 +0.07(+13.02%)
Nov 20, 2020 0.5000 0.5000 0.5000 0.5000 1,000 -0.07(-11.52%)
Nov 18, 2020 0.5651 0.5651 0.5651 0 +0.22(+61.46%)
Nov 16, 2020 0.3500 0.3500 0.3500 0 -0.40(-53.33%)
Nov 13, 2020 0.5899 0.7500 0.5899 0.7500 26,800 +0.28(+61.26%)
Nov 12, 2020 0.4651 0.4651 0.4651 10 +0.00(+0.00%)
Nov 09, 2020 0.4651 0.4651 0.4651 0 +0.00(+0.00%)
Nov 06, 2020 0.4651 0.4651 0.4651 0.4651 200 +0.02(+3.33%)
Nov 05, 2020 0.4501 0.4501 0.4501 0.4501 350 -0.08(-14.28%)
Nov 03, 2020 0.5251 0.5251 0.5251 0 +0.11(+25.02%)
Oct 29, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 27, 2020 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Oct 23, 2020 0.3900 0.3900 0.3900 0 +0.13(+49.94%)
Oct 22, 2020 0.2601 0.2601 0.2601 35 +0.00(+0.00%)
Oct 21, 2020 0.2601 0.2601 0.2601 0.2601 5,973 -0.25(-49.00%)
Oct 20, 2020 0.5100 0.5100 0.5100 0.5100 1,017 +0.00(+0.00%)
Oct 19, 2020 0.6500 0.6500 0.4800 0.5100 11,271 -0.03(-5.56%)
Oct 16, 2020 0.5400 0.5400 0.5400 0.5400 100 -0.01(-1.84%)
Oct 14, 2020 0.5501 0.5501 0.5501 0 +0.00(+0.00%)
Oct 09, 2020 0.5501 0.5501 0.5501 0 -0.02(-3.91%)
Oct 08, 2020 0.5725 0.5725 0.5725 0.5725 1,377 -0.11(-16.12%)
Oct 07, 2020 0.5707 0.6825 0.5707 0.6825 1,112 +0.01(+1.55%)
Oct 05, 2020 0.6721 0.6721 0.6721 0 +0.04(+6.68%)
Oct 02, 2020 0.5700 0.6300 0.5700 0.6300 2,400 +0.03(+5.00%)
Oct 01, 2020 0.6000 0.6000 0.6000 0.6000 725 -0.00(-0.27%)
Sep 30, 2020 0.6016 0.6016 0.6016 0.6016 1,003 -0.08(-11.80%)
Sep 29, 2020 0.6821 0.6821 0.6821 0.6821 2,377 +0.10(+17.60%)
Sep 28, 2020 0.5732 0.6821 0.5732 0.5800 4,997 -0.10(-14.96%)
Sep 25, 2020 0.6820 0.6820 0.6820 0.6820 1,000 +0.02(+3.35%)
Sep 24, 2020 0.5600 0.6599 0.5600 0.6599 1,300 +0.14(+26.39%)
Sep 23, 2020 0.6500 0.6500 0.5221 0.5221 1,500 -0.10(-15.79%)
Sep 21, 2020 0.6200 0.6200 0.6200 0 +0.13(+26.53%)
Sep 18, 2020 0.4900 0.4900 0.4900 0.4900 100 -0.11(-18.22%)
Sep 17, 2020 0.5515 0.6498 0.4002 0.5992 5,690 -0.05(-7.83%)
Sep 16, 2020 0.6501 0.6501 0.6501 0.6501 1,376 +0.00(+0.00%)
Sep 15, 2020 0.6501 0.6501 0.6501 0.6501 723 -0.00(-0.03%)
Sep 11, 2020 0.6503 0.6503 0.6503 0 +0.00(+0.03%)
Sep 10, 2020 0.6501 0.6501 0.6501 0.6501 1,130 -0.00(-0.02%)
Sep 09, 2020 0.6502 0.6502 0.6502 0.6502 330 +0.00(+0.03%)
Sep 08, 2020 0.6500 0.6500 0.6500 20 +0.00(+0.00%)
Sep 03, 2020 0.6500 0.6500 0.6500 0 -0.00(-0.02%)
Sep 02, 2020 0.6501 0.6501 0.6501 0.6501 258 +0.03(+4.58%)
Aug 28, 2020 0.6216 0.6216 0.6216 0 -0.10(-13.67%)
Aug 27, 2020 0.7200 0.7201 0.7200 0.7200 2,080 +0.00(+0.00%)
Aug 26, 2020 0.7095 0.7400 0.7095 0.7200 5,000 +0.01(+1.41%)
Aug 25, 2020 0.6709 0.7100 0.6708 0.7100 2,646 +0.04(+5.83%)
Aug 24, 2020 0.6709 0.6709 0.6709 0.6709 1,583 +0.00(+0.00%)
Aug 21, 2020 0.6709 0.6709 0.6709 90 +0.00(+0.00%)
Aug 19, 2020 0.6709 0.6709 0.6709 0 -0.07(-9.34%)
Aug 18, 2020 0.7400 0.7400 0.7400 0.7400 225 -0.01(-1.33%)
Aug 17, 2020 0.7500 0.7500 0.7500 0.7500 1,008 +0.08(+11.79%)
Aug 13, 2020 0.6709 0.6709 0.6709 0 +0.00(+0.13%)
Aug 11, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Aug 10, 2020 0.7000 0.7000 0.7000 0.7000 2,500 +0.03(+4.46%)
Aug 06, 2020 0.6701 0.6701 0.6701 0 +0.00(+0.00%)
Aug 05, 2020 0.6701 0.6701 0.6701 2 +0.00(+0.00%)
Aug 04, 2020 0.6701 0.6701 0.6701 1 +0.00(+0.00%)
Aug 03, 2020 0.6701 0.6701 0.6701 83 +0.00(+0.00%)
Jul 31, 2020 0.6701 0.6701 0.6701 0.6701 500 -0.17(-20.62%)
Jul 30, 2020 0.8442 0.8442 0.8442 0.8442 119 +0.17(+25.98%)
Jul 29, 2020 0.6701 0.6701 0.6701 0.6701 1,321 +0.00(+0.01%)
Jul 28, 2020 0.6700 0.6700 0.6700 0.6700 154 -0.00(-0.07%)
Jul 27, 2020 0.6705 0.6705 0.6705 91 +0.00(+0.00%)
Jul 24, 2020 0.6705 0.6705 0.6705 60 +0.00(+0.00%)
Jul 23, 2020 0.6705 0.6705 0.6705 0.6705 588 +0.01(+1.59%)
Jul 22, 2020 0.6600 0.6600 0.6600 38 +0.00(+0.00%)
Jul 21, 2020 0.6610 0.6610 0.6400 0.6600 5,467 -0.00(-0.09%)
Jul 17, 2020 0.6606 0.6606 0.6606 0 -0.01(-1.48%)
Jul 16, 2020 0.6705 0.6705 0.6705 0.6705 101 +0.02(+3.14%)
Jul 15, 2020 0.6501 0.6501 0.6501 10 +0.00(+0.00%)
Jul 13, 2020 0.6501 0.6501 0.6501 0 -0.05(-7.13%)
Jul 10, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jul 09, 2020 0.7500 0.7500 0.7000 0.7000 6,579 -0.05(-6.67%)
Jul 08, 2020 0.7500 0.7500 0.7500 0.7500 902 +0.00(+0.00%)
Jul 07, 2020 0.7500 0.7500 0.7500 0.7500 770 +0.00(+0.00%)
Jul 06, 2020 0.8300 0.8300 0.7500 0.7500 389 -0.02(-2.60%)
Jul 02, 2020 0.7700 0.7700 0.7700 59 +0.00(+0.00%)
Jul 01, 2020 0.7700 0.7700 0.7700 30 +0.00(+0.00%)
Jun 30, 2020 0.7700 0.7700 0.7700 0.7700 730 +0.07(+9.98%)
Jun 29, 2020 0.7001 0.7001 0.7001 0.7001 2,759 -0.16(-19.06%)
Jun 26, 2020 0.8650 0.8650 0.8650 0.8650 100 -0.01(-0.57%)
Jun 25, 2020 0.8742 0.8742 0.8700 0.8700 395 +0.08(+10.53%)
Jun 24, 2020 0.7871 0.7871 0.7871 14 +0.00(+0.00%)
Jun 23, 2020 0.7821 0.7871 0.7821 0.7871 1,006 -0.09(-10.35%)
Jun 22, 2020 0.8780 0.8780 0.8780 21 +0.00(+0.00%)
Jun 18, 2020 0.8780 0.8780 0.8780 0 +0.20(+29.12%)
Jun 16, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Jun 15, 2020 0.6801 0.7000 0.6800 0.7000 6,214 +0.00(+0.00%)
Jun 12, 2020 0.7101 0.7200 0.7000 0.7000 7,800 -0.01(-1.42%)
Jun 11, 2020 0.7101 0.7101 0.7101 0.7101 1,061 +0.00(+0.00%)
Jun 08, 2020 0.7101 0.7101 0.7101 0 +0.00(+0.00%)
Jun 05, 2020 0.7101 0.7101 0.7101 0.7101 200 +0.00(+0.01%)
Jun 04, 2020 0.8890 0.8890 0.7100 0.7100 300 +0.00(+0.00%)
Jun 03, 2020 0.7100 0.7100 0.7100 0.7100 299 -0.06(-7.79%)
Jun 02, 2020 0.7800 0.7800 0.7700 0.7700 267 -0.10(-11.21%)
May 29, 2020 0.8672 0.8672 0.8672 0 +0.00(+0.00%)
May 28, 2020 0.8672 0.8672 0.8672 0.8672 100 +0.15(+20.44%)
May 27, 2020 0.8680 0.8680 0.7200 0.7200 658 +0.07(+10.04%)
May 26, 2020 0.8680 0.8680 0.6543 0.6543 682 -0.20(-23.02%)
May 21, 2020 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
May 20, 2020 0.7850 0.8700 0.7850 0.8700 2,505 +0.17(+24.29%)
May 19, 2020 0.7000 0.7000 0.7000 20 +0.00(+0.00%)
May 18, 2020 0.7000 0.7000 0.7000 11 +0.00(+0.00%)
May 15, 2020 0.7000 0.7000 0.7000 13 +0.00(+0.00%)
May 14, 2020 0.7000 0.7750 0.7000 0.7000 2,473 -0.17(-19.54%)
May 13, 2020 0.8700 0.8700 0.8700 62 +0.00(+0.00%)
May 12, 2020 0.8700 0.8700 0.8700 115 +0.00(+0.00%)
May 11, 2020 0.8700 0.8700 0.8700 0.8700 345 +0.00(+0.00%)
May 08, 2020 0.8700 0.8700 0.8700 17 +0.00(+0.00%)
May 06, 2020 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
May 04, 2020 0.8700 0.8700 0.8700 0 +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.