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 (%)
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%)
May 01, 2020 0.8700 0.8700 0.8700 0.8700 100 +0.00(+0.00%)
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%)
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.