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 )

N/A 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 (%)
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%)
May 04, 2021 0.9121 0.9121 0.8800 0.8800 2,284 +0.02(+2.67%)
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%)
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.