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, 2022 0.2700 0.2701 0.2700 0.2701 500 -0.06(-18.15%)
Apr 27, 2022 0.3300 0 +0.10(+46.08%)
Apr 25, 2022 0.2259 0 -0.13(-37.25%)
Apr 14, 2022 0.3600 0 +0.00(+0.00%)
Apr 11, 2022 0.3600 52 +0.00(+0.00%)
Apr 08, 2022 0.3600 0.3600 0.3600 0.3600 1,497 -0.16(-30.64%)
Apr 04, 2022 0.5190 0 +0.18(+54.79%)
Mar 07, 2022 0.3353 50 -0.03(-7.38%)
Mar 01, 2022 0.3620 0 -0.04(-9.50%)
Feb 23, 2022 0.4000 20 -0.15(-27.01%)
Feb 22, 2022 0.5480 0.5480 0.5480 0.5480 145 -0.02(-3.35%)
Feb 16, 2022 0.5670 0 +0.14(+32.41%)
Feb 14, 2022 0.4282 0 +0.07(+18.29%)
Feb 10, 2022 0.3620 0 -0.06(-13.95%)
Feb 07, 2022 0.4207 0 -0.06(-12.74%)
Feb 04, 2022 0.4821 0.4821 0.4820 0.4821 25,500 -0.01(-1.61%)
Feb 02, 2022 0.4900 0.4900 0.4900 0.4900 350 -0.11(-18.33%)
Jan 26, 2022 0.6000 0 +0.12(+24.46%)
Jan 25, 2022 0.4821 0.4821 0.4821 0.4821 100 +0.00(+0.00%)
Jan 24, 2022 0.4821 0.4821 0.4821 0.4821 200 -0.07(-12.35%)
Jan 20, 2022 0.5500 0 +0.06(+12.24%)
Jan 19, 2022 0.4900 0.4900 0.4900 0.4900 316 -0.05(-9.28%)
Jan 05, 2022 0.5401 0 +0.02(+3.45%)
Dec 31, 2021 0.5221 0.5221 0.5221 0 -0.01(-2.61%)
Dec 28, 2021 0.5361 0.5361 0.5361 0 +0.07(+14.04%)
Dec 27, 2021 0.3620 0.5532 0.3620 0.4701 5,520 -0.08(-15.07%)
Dec 23, 2021 0.5535 0.5535 0.5535 0.5535 250 +0.00(+0.00%)
Dec 21, 2021 0.5535 0.5535 0.5535 5 +0.09(+20.33%)
Dec 20, 2021 0.4500 0.4700 0.4150 0.4600 48,097 +0.01(+2.22%)
Dec 17, 2021 0.4500 0.4500 0.4500 0.4500 2,510 +0.00(+0.00%)
Dec 16, 2021 0.4501 0.4501 0.4500 0.4500 13,310 -0.00(-0.57%)
Dec 14, 2021 0.4526 0.4526 0.4526 0 +0.00(+0.02%)
Dec 13, 2021 0.4524 0.4525 0.4524 0.4525 15,650 -0.09(-16.00%)
Dec 10, 2021 0.7000 0.7000 0.5387 0.5387 4,705 -0.13(-20.00%)
Dec 08, 2021 0.6734 0.6734 0.6734 0 +0.18(+37.43%)
Dec 07, 2021 0.5201 0.5201 0.4900 0.4900 19,294 +0.04(+8.34%)
Dec 06, 2021 0.5511 0.5511 0.4523 0.4523 6,466 -0.15(-24.63%)
Dec 03, 2021 0.6001 0.6001 0.6001 0.6001 2,030 -0.10(-14.22%)
Dec 02, 2021 0.6996 0.6996 0.6996 0.6996 325 +0.10(+16.58%)
Dec 01, 2021 0.6001 0.6001 0.6001 0.6001 1,009 -0.10(-14.21%)
Nov 26, 2021 0.6995 0.6995 0.6995 0 +0.14(+24.89%)
Nov 24, 2021 0.5601 0.5601 0.5601 0.5601 6,884 -0.12(-17.63%)
Nov 23, 2021 0.5601 0.6800 0.5601 0.6800 1,101 +0.00(+0.00%)
Nov 22, 2021 0.6200 0.6800 0.6150 0.6800 4,675 +0.08(+13.33%)
Nov 17, 2021 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Nov 12, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Nov 09, 2021 0.7000 0.7000 0.7000 0.7000 275 +0.03(+4.46%)
Nov 08, 2021 0.6895 0.6895 0.6700 0.6701 1,230 +0.02(+3.49%)
Nov 05, 2021 0.5801 0.6475 0.5801 0.6475 4,287 -0.05(-7.50%)
Nov 04, 2021 0.7000 0.7000 0.7000 0.7000 305 +0.04(+6.38%)
Nov 02, 2021 0.6580 0.6580 0.6580 0 +0.08(+13.45%)
Oct 25, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 20, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 19, 2021 0.5800 0.5800 0.5800 0.5800 1,050 +0.01(+1.75%)
Oct 11, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Oct 05, 2021 0.5500 0.5500 0.5500 10 +0.00(+0.00%)
Sep 27, 2021 0.5500 0.5500 0.5500 0 -0.07(-11.90%)
Sep 24, 2021 0.6243 0.6243 0.6243 0.6243 130 +0.03(+5.05%)
Sep 23, 2021 0.5943 0.5943 0.5943 0.5943 100 -0.15(-20.55%)
Sep 21, 2021 0.7480 0.7480 0.7480 14 +0.15(+24.67%)
Sep 20, 2021 0.6120 0.6210 0.6000 0.6000 5,680 -0.20(-25.00%)
Sep 17, 2021 0.8000 0.8000 0.8000 0.8000 1,500 +0.06(+8.11%)
Sep 16, 2021 0.7010 0.7400 0.7000 0.7400 9,419 -0.04(-5.13%)
Sep 14, 2021 0.7800 0.7800 0.7800 0 -0.02(-2.32%)
Sep 09, 2021 0.7985 0.7985 0.7985 0 +0.05(+6.47%)
Sep 03, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.67%)
Sep 02, 2021 0.7305 0.7305 0.7305 0.7305 300 -0.00(-0.01%)
Sep 01, 2021 0.7306 0.7306 0.7306 0.7306 1,092 -0.17(-18.51%)
Aug 31, 2021 0.8966 0.8966 0.8966 0.8966 255 +0.05(+5.98%)
Aug 30, 2021 0.8460 0.8460 0.7960 0.8460 818 +0.14(+20.34%)
Aug 19, 2021 0.7030 0.7030 0.7030 0 -0.18(-19.93%)
Aug 17, 2021 0.8780 0.8780 0.8780 30 +0.18(+24.89%)
Aug 16, 2021 0.7030 0.7030 0.7030 0.7030 813 -0.09(-11.07%)
Aug 09, 2021 0.7905 0.7905 0.7905 0 +0.00(+0.00%)
Aug 05, 2021 0.7905 0.7905 0.7905 78 -0.01(-1.19%)
Aug 04, 2021 0.8000 0.8000 0.7030 0.8000 6,624 -0.03(-3.29%)
Aug 03, 2021 0.8272 0.8272 0.8272 0.8272 1,015 +0.05(+5.81%)
Aug 02, 2021 0.7993 0.7993 0.7818 0.7818 999 +0.07(+9.65%)
Jul 30, 2021 0.7130 0.7130 0.7130 0.7130 2,500 -0.04(-4.93%)
Jul 29, 2021 0.7500 0.7500 0.7500 0.7500 600 +0.00(+0.00%)
Jul 26, 2021 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Jul 20, 2021 0.8500 0.8500 0.8500 0 +0.15(+20.91%)
Jul 19, 2021 0.8900 0.8900 0.7030 0.7030 613 -0.05(-6.48%)
Jul 13, 2021 0.7517 0.7517 0.7517 0 +0.00(+0.00%)
Jul 12, 2021 0.7517 0.7517 0.7517 0.7517 1,150 -0.10(-11.56%)
Jul 02, 2021 0.8500 0.8500 0.8500 22 +0.05(+6.33%)
Jun 28, 2021 0.7994 0.7994 0.7994 0 -0.09(-9.86%)
Jun 25, 2021 0.8880 0.8880 0.8193 0.8868 1,002 +0.10(+12.92%)
Jun 24, 2021 0.7853 0.7853 0.7853 0.7853 313 -0.10(-11.57%)
Jun 22, 2021 0.8880 0.8880 0.8880 35 +0.17(+23.33%)
Jun 21, 2021 0.7210 0.7210 0.7200 0.7200 2,322 -0.03(-4.00%)
Jun 16, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 10, 2021 0.7500 0.7500 0.7500 72 -0.14(-15.73%)
Jun 09, 2021 0.8900 0.8900 0.8900 0.8900 937 +0.00(+0.00%)
Jun 08, 2021 0.8900 0.8900 0.8900 0.8900 411 +0.09(+11.25%)
Jun 07, 2021 0.8000 0.8000 0.8000 0.8000 130 -0.05(-5.88%)
Jun 04, 2021 0.8900 0.8900 0.8500 0.8500 613 -0.04(-4.49%)
Jun 01, 2021 0.8900 0.8900 0.8900 39 +0.00(+0.00%)
May 28, 2021 0.8900 0.8900 0.8900 0.8900 500 +0.14(+18.67%)
May 25, 2021 0.7500 0.7500 0.7500 8 +0.15(+24.96%)
May 19, 2021 0.6002 0.6002 0.6002 1 -0.12(-16.66%)
May 17, 2021 0.7202 0.7202 0.7202 0 -0.10(-12.17%)
May 13, 2021 0.8200 0.8200 0.8200 5 -0.03(-3.26%)
May 11, 2021 0.8476 0.8476 0.8476 0 -0.07(-7.87%)
May 06, 2021 0.9200 0.9200 0.9200 6 +0.04(+4.55%)
May 05, 2021 0.8800 0.8800 0.8800 2 +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.