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 (%)
Aug 31, 2015 1.840 2.000 1.840 1.910 720 -0.07(-3.54%)
Aug 28, 2015 1.850 2.120 1.850 1.980 2,139 -0.02(-1.00%)
Aug 27, 2015 2.110 2.150 1.700 2.000 10,817 -0.15(-6.98%)
Aug 26, 2015 2.160 2.160 2.150 2.150 310 -0.01(-0.46%)
Aug 25, 2015 2.180 2.199 2.160 2.160 3,177 -0.02(-0.92%)
Aug 24, 2015 2.180 2.295 2.180 2.180 4,385 -0.01(-0.46%)
Aug 21, 2015 2.243 2.243 2.190 2.190 584 -0.03(-1.35%)
Aug 20, 2015 2.230 2.300 2.200 2.220 887 -0.12(-5.13%)
Aug 19, 2015 2.310 2.360 2.310 2.340 4,780 -0.01(-0.43%)
Aug 18, 2015 2.230 2.400 2.230 2.350 1,815 -0.13(-5.24%)
Aug 17, 2015 2.350 2.480 2.350 2.480 4,606 -0.27(-9.70%)
Aug 14, 2015 2.840 2.840 2.746 2.746 305 +0.21(+8.13%)
Aug 13, 2015 2.350 2.540 2.340 2.540 17,375 +0.18(+7.62%)
Aug 12, 2015 2.250 2.830 2.200 2.360 7,299 +0.01(+0.43%)
Aug 11, 2015 2.210 2.350 2.210 2.350 491 +0.05(+2.17%)
Aug 10, 2015 2.350 2.350 2.300 2.300 500 +0.03(+1.41%)
Aug 06, 2015 2.270 2.268 2.268 2.268 200 +0.02(+0.80%)
Aug 05, 2015 2.250 2.250 2.250 2.250 1,703 -0.04(-1.74%)
Aug 04, 2015 2.280 2.300 2.280 2.290 3,100 +0.04(+1.78%)
Aug 03, 2015 2.270 2.270 2.250 2.250 712 +0.00(+0.00%)
Jul 31, 2015 2.280 2.760 2.250 2.250 14,047 -0.01(-0.44%)
Jul 30, 2015 2.250 2.469 2.220 2.260 1,868 -0.20(-8.13%)
Jul 28, 2015 2.500 2.460 2.460 2.460 3,900 -0.05(-2.00%)
Jul 27, 2015 2.680 2.680 2.470 2.510 4,704 -0.18(-6.56%)
Jul 24, 2015 2.655 2.686 2.655 2.686 5,705 +0.12(+4.53%)
Jul 23, 2015 2.518 2.570 2.500 2.570 6,212 +0.16(+6.63%)
Jul 22, 2015 2.400 2.410 2.360 2.410 15,160 -0.02(-0.82%)
Jul 21, 2015 2.401 2.430 2.400 2.430 9,485 +0.03(+1.25%)
Jul 20, 2015 2.380 2.400 2.380 2.400 452 +0.01(+0.42%)
Jul 17, 2015 2.360 2.390 2.340 2.390 8,400 +0.04(+1.70%)
Jul 16, 2015 2.350 2.350 2.350 2.350 300 +0.01(+0.43%)
Jul 15, 2015 2.320 2.360 2.300 2.340 11,250 +0.02(+0.86%)
Jul 14, 2015 2.299 2.320 2.280 2.320 6,600 -0.03(-1.28%)
Jul 13, 2015 2.240 2.350 2.240 2.350 15,300 +0.11(+4.91%)
Jul 10, 2015 2.240 2.240 2.222 2.240 1,432 +0.00(+0.00%)
Jul 09, 2015 2.250 2.250 2.250 2.240 25,477 -0.04(-1.75%)
Jul 08, 2015 2.230 2.300 2.227 2.280 10,581 -0.04(-1.72%)
Jul 07, 2015 2.340 2.340 2.230 2.320 1,602 -0.02(-0.85%)
Jul 06, 2015 2.268 2.340 2.268 2.340 766 +0.00(+0.00%)
Jul 02, 2015 2.300 2.340 2.340 2.340 1,700 +0.09(+4.00%)
Jul 01, 2015 2.280 2.280 2.230 2.250 11,656 -0.03(-1.32%)
Jun 30, 2015 2.230 2.280 2.210 2.280 11,579 +0.05(+2.24%)
Jun 29, 2015 2.260 2.260 2.230 2.230 5,025 -0.05(-2.19%)
Jun 26, 2015 2.257 2.300 2.257 2.280 2,400 -0.07(-2.98%)
Jun 25, 2015 2.227 2.350 2.227 2.350 736 +0.01(+0.43%)
Jun 24, 2015 2.242 2.340 2.242 2.340 6,530 +0.05(+2.18%)
Jun 23, 2015 2.250 2.300 2.250 2.290 8,586 +0.04(+1.78%)
Jun 22, 2015 2.300 2.300 2.220 2.250 19,173 -0.06(-2.60%)
Jun 19, 2015 2.280 2.350 2.280 2.310 4,292 -0.05(-2.12%)
Jun 18, 2015 2.280 2.360 2.280 2.360 6,739 +0.03(+1.29%)
Jun 17, 2015 2.400 2.400 2.280 2.330 10,764 -0.28(-10.73%)
Jun 16, 2015 2.600 2.610 2.420 2.610 5,015 -0.06(-2.25%)
Jun 15, 2015 2.220 2.670 2.220 2.670 5,729 +0.36(+15.58%)
Jun 12, 2015 2.300 2.312 2.300 2.310 2,400 +0.06(+2.67%)
Jun 11, 2015 2.278 2.400 2.250 2.250 6,500 -0.15(-6.25%)
Jun 10, 2015 2.394 2.432 2.390 2.400 2,690 +0.00(+0.00%)
Jun 09, 2015 2.460 2.460 2.400 2.400 1,587 -0.05(-2.04%)
Jun 08, 2015 2.450 2.450 2.450 2.450 200 -0.10(-3.92%)
Jun 05, 2015 2.420 2.550 2.420 2.550 5,274 +0.05(+2.00%)
Jun 04, 2015 2.680 2.680 2.500 2.500 1,752 -0.25(-9.09%)
Jun 02, 2015 2.750 2.750 2.750 2.750 31 -0.05(-1.78%)
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.