Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truett Hurst Cl A Co. (NQ: THST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 2.070 2.070 2.070 0 +0.06(+2.99%)
Dec 28, 2017 1.990 2.010 1.934 2.010 13,373 +0.07(+3.60%)
Dec 27, 2017 2.100 2.100 1.910 1.940 25,937 -0.11(-5.46%)
Dec 26, 2017 2.010 2.052 2.010 2.052 1,409 +0.01(+0.60%)
Dec 22, 2017 2.040 2.040 2.000 2.040 8,793 +0.02(+0.99%)
Dec 21, 2017 2.018 2.050 2.010 2.020 10,140 +0.02(+1.00%)
Dec 20, 2017 1.950 2.060 1.950 2.000 12,955 -0.07(-3.37%)
Dec 19, 2017 2.140 2.140 2.060 2.070 2,455 +0.02(+0.94%)
Dec 18, 2017 2.150 2.150 1.940 2.051 837 +0.04(+1.97%)
Dec 14, 2017 2.011 2.011 2.011 240 +0.00(+0.05%)
Dec 13, 2017 1.990 2.036 1.980 2.010 7,294 -0.02(-0.99%)
Dec 12, 2017 2.035 2.040 2.030 2.030 1,163 +0.00(+0.16%)
Dec 11, 2017 1.980 2.150 1.980 2.027 18,671 +0.08(+3.94%)
Dec 08, 2017 2.030 2.030 1.950 1.950 5,289 -0.10(-4.88%)
Dec 07, 2017 2.010 2.060 2.000 2.050 2,118 -0.01(-0.49%)
Dec 05, 2017 2.060 2.060 2.060 146 +0.01(+0.48%)
Dec 04, 2017 2.070 2.070 2.070 2.050 8,666 -0.05(-2.38%)
Dec 01, 2017 2.090 2.101 2.090 2.100 13,678 -0.02(-0.83%)
Nov 29, 2017 2.118 2.118 2.118 143 +0.07(+3.30%)
Nov 28, 2017 2.100 2.108 2.030 2.050 16,729 -0.07(-3.30%)
Nov 27, 2017 2.060 2.120 2.060 2.120 4,639 +0.11(+5.47%)
Nov 24, 2017 2.130 2.130 1.963 2.010 18,136 -0.14(-6.51%)
Nov 22, 2017 2.140 2.150 2.120 2.150 8,477 +0.02(+0.94%)
Nov 21, 2017 2.130 2.170 2.130 2.130 1,523 -0.00(-0.03%)
Nov 20, 2017 2.130 2.131 2.130 2.131 4,342 -0.02(-0.90%)
Nov 17, 2017 2.060 2.150 2.060 2.150 16,058 +0.14(+6.97%)
Nov 16, 2017 2.100 2.118 1.980 2.010 13,838 -0.04(-1.95%)
Nov 15, 2017 2.125 2.125 1.980 2.050 34,029 -0.09(-4.20%)
Nov 14, 2017 2.090 2.145 2.090 2.140 2,523 +0.10(+4.90%)
Nov 13, 2017 2.000 2.040 2.000 2.040 14,078 +0.08(+4.08%)
Nov 10, 2017 2.020 2.058 1.950 1.960 5,261 -0.09(-4.39%)
Nov 09, 2017 2.061 2.094 2.050 2.050 1,385 +0.04(+1.84%)
Nov 08, 2017 2.020 2.027 1.971 2.013 9,321 -0.05(-2.42%)
Nov 07, 2017 2.090 2.100 2.063 2.063 5,692 +0.02(+1.13%)
Nov 06, 2017 2.130 2.150 1.968 2.040 44,702 -0.11(-5.12%)
Nov 03, 2017 1.960 2.200 1.920 2.150 19,077 +0.25(+13.00%)
Nov 02, 2017 1.950 1.956 1.890 1.903 17,633 -0.05(-2.43%)
Nov 01, 2017 1.860 1.960 1.860 1.950 11,138 +0.00(+0.01%)
Oct 31, 2017 1.950 1.950 1.800 1.950 36,451 +0.07(+3.72%)
Oct 30, 2017 1.960 2.020 1.870 1.880 7,478 -0.11(-5.53%)
Oct 27, 2017 1.910 2.097 1.910 1.990 3,948 +0.09(+4.95%)
Oct 26, 2017 1.950 2.078 1.890 1.896 19,059 -0.02(-1.24%)
Oct 25, 2017 1.970 1.970 1.900 1.920 6,231 +0.02(+1.00%)
Oct 24, 2017 1.946 1.946 1.901 1.901 2,860 -0.10(-4.95%)
Oct 23, 2017 1.960 2.000 1.960 2.000 9,690 +0.11(+5.57%)
Oct 20, 2017 1.910 1.930 1.890 1.894 1,446 -0.03(-1.33%)
Oct 19, 2017 1.950 1.950 1.920 1.920 2,680 -0.05(-2.32%)
Oct 18, 2017 1.978 1.989 1.940 1.966 8,171 +0.02(+0.81%)
Oct 17, 2017 2.000 2.000 1.910 1.950 10,658 +0.01(+0.52%)
Oct 16, 2017 2.000 2.000 1.910 1.940 24,862 -0.12(-5.88%)
Oct 13, 2017 2.090 2.090 2.060 2.061 3,583 +0.01(+0.55%)
Oct 12, 2017 2.100 2.100 2.050 2.050 7,600 +0.05(+2.50%)
Oct 11, 2017 2.130 2.130 2.000 2.000 20,985 -0.12(-5.88%)
Oct 10, 2017 2.160 2.160 2.100 2.125 23,410 +0.01(+0.71%)
Oct 09, 2017 2.100 2.150 2.100 2.110 8,425 +0.06(+2.93%)
Oct 06, 2017 2.090 2.090 2.050 2.050 9,758 -0.10(-4.65%)
Oct 05, 2017 2.117 2.150 2.117 2.150 8,515 +0.00(+0.00%)
Oct 04, 2017 2.220 2.220 2.150 2.150 6,226 +0.01(+0.47%)
Oct 03, 2017 2.130 2.216 2.120 2.140 7,527 -0.13(-5.73%)
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.