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
Streaming Delayed 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%)
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.