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 (%)
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%)
May 01, 2019 1.350 1.400 1.300 1.300 9,141 -0.20(-13.33%)
Apr 30, 2019 1.420 1.500 1.420 1.500 3,924 +0.15(+11.11%)
Apr 29, 2019 1.430 1.490 1.350 1.350 6,354 -0.05(-3.57%)
Apr 26, 2019 1.400 1.400 1.400 1.400 2,900 +0.00(+0.00%)
Apr 25, 2019 1.400 1.400 1.350 1.400 7,024 -0.08(-5.41%)
Apr 24, 2019 1.500 1.508 1.480 1.480 5,011 +0.03(+2.07%)
Apr 23, 2019 1.450 1.450 1.450 118 +0.00(+0.00%)
Apr 22, 2019 1.450 1.450 1.450 228 +0.00(+0.00%)
Apr 18, 2019 1.450 1.450 1.450 1.450 3,700 +0.03(+2.11%)
Apr 17, 2019 1.430 1.475 1.410 1.420 9,696 -0.09(-5.96%)
Apr 16, 2019 1.420 1.510 1.420 1.510 13,030 +0.09(+6.34%)
Apr 15, 2019 1.450 1.450 1.420 1.420 525 -0.13(-8.39%)
Apr 12, 2019 1.425 1.600 1.410 1.550 5,300 +0.12(+8.39%)
Apr 11, 2019 1.420 1.430 1.420 1.430 1,043 +0.01(+0.70%)
Apr 10, 2019 1.380 1.790 1.380 1.420 7,334 +0.02(+1.43%)
Apr 09, 2019 1.330 1.400 1.308 1.400 10,704 +0.05(+3.70%)
Apr 08, 2019 1.330 1.350 1.310 1.350 20,066 +0.00(+0.00%)
Apr 05, 2019 1.320 1.380 1.310 1.350 12,500 +0.05(+3.85%)
Apr 04, 2019 1.300 1.300 1.300 1.300 31,386 +0.00(+0.00%)
Apr 03, 2019 1.350 1.350 1.280 1.300 26,408 -0.12(-8.45%)
Apr 02, 2019 1.450 1.450 1.390 1.420 4,514 -0.04(-2.74%)
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.