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 (%)
May 27, 2015 2.810 2.790 2.790 2.790 80 -0.09(-3.12%)
May 26, 2015 2.880 2.880 2.880 2.880 250 -0.01(-0.34%)
May 20, 2015 2.890 2.890 2.890 2.890 1,700 -0.01(-0.35%)
May 18, 2015 2.850 2.900 2.900 2.900 10,000 +0.19(+7.01%)
May 15, 2015 2.710 2.770 2.670 2.710 4,604 -0.14(-4.91%)
May 14, 2015 2.700 3.090 2.670 2.850 9,471 -0.37(-11.49%)
May 13, 2015 3.220 3.220 3.220 3.220 1,250 +0.22(+7.33%)
May 12, 2015 3.010 3.170 3.000 3.000 4,315 +0.07(+2.39%)
May 11, 2015 2.930 2.930 2.930 2.930 300 -0.15(-4.84%)
May 08, 2015 3.060 3.180 3.060 3.079 4,570 +0.03(+0.95%)
May 07, 2015 2.900 3.050 2.900 3.050 6,590 +0.20(+7.02%)
May 06, 2015 2.850 2.850 2.850 2.850 301 +0.10(+3.64%)
May 05, 2015 2.795 2.795 2.750 2.750 5,000 -0.25(-8.33%)
May 04, 2015 2.660 3.000 2.660 3.000 1,380 +0.21(+7.53%)
May 01, 2015 2.790 2.790 2.790 2.790 200 +0.19(+7.31%)
Apr 30, 2015 2.589 2.600 2.520 2.600 4,900 -0.04(-1.52%)
Apr 29, 2015 2.570 2.705 2.550 2.640 17,064 +0.11(+4.35%)
Apr 28, 2015 2.530 2.640 2.510 2.530 6,620 +0.01(+0.40%)
Apr 27, 2015 2.640 2.650 2.510 2.520 8,475 -0.04(-1.56%)
Apr 24, 2015 2.710 2.710 2.520 2.560 8,797 -0.10(-3.76%)
Apr 23, 2015 2.520 2.690 2.520 2.660 6,367 +0.04(+1.53%)
Apr 22, 2015 2.750 2.750 2.570 2.620 10,719 -0.23(-8.07%)
Apr 21, 2015 2.890 2.890 2.850 2.850 290 +0.06(+2.15%)
Apr 20, 2015 2.880 2.960 2.770 2.790 6,502 -0.07(-2.53%)
Apr 17, 2015 2.850 2.862 2.800 2.862 1,200 +0.06(+2.23%)
Apr 16, 2015 2.800 2.800 2.800 2.800 335 +0.06(+2.19%)
Apr 15, 2015 2.910 3.001 2.740 2.740 28,559 -0.16(-5.52%)
Apr 14, 2015 2.900 2.900 2.900 2.900 270 +0.00(+0.00%)
Apr 13, 2015 2.900 2.990 2.900 2.900 3,441 +0.00(+0.00%)
Apr 10, 2015 2.961 2.961 2.900 2.900 1,245 -0.07(-2.36%)
Apr 09, 2015 2.925 2.980 2.925 2.970 3,640 +0.01(+0.34%)
Apr 08, 2015 2.800 2.960 2.770 2.960 3,400 +0.08(+2.77%)
Apr 07, 2015 3.150 3.276 2.760 2.880 43,736 -0.13(-4.32%)
Apr 06, 2015 2.980 3.050 2.980 3.010 5,070 +0.11(+3.79%)
Apr 02, 2015 3.030 2.900 2.900 2.900 15,900 -0.15(-4.92%)
Apr 01, 2015 3.070 3.070 3.050 3.050 1,700 +0.01(+0.33%)
Mar 31, 2015 3.120 3.211 2.980 3.040 14,183 -0.01(-0.33%)
Mar 30, 2015 3.010 3.160 3.010 3.050 14,591 -0.05(-1.61%)
Mar 27, 2015 2.850 3.710 2.850 3.100 17,235 +0.29(+10.32%)
Mar 26, 2015 2.790 2.930 2.790 2.810 5,455 -0.05(-1.74%)
Mar 25, 2015 3.000 3.000 2.750 2.860 10,565 -0.10(-3.38%)
Mar 24, 2015 2.930 2.960 2.750 2.960 20,981 +0.15(+5.28%)
Mar 23, 2015 2.431 3.000 2.430 2.812 24,497 +0.38(+15.70%)
Mar 20, 2015 2.380 2.520 2.361 2.430 36,343 -0.02(-0.82%)
Mar 19, 2015 2.360 2.450 2.300 2.450 27,036 +0.15(+6.52%)
Mar 18, 2015 2.330 2.350 2.210 2.300 22,800 +0.05(+2.22%)
Mar 17, 2015 2.210 2.300 2.200 2.250 8,458 +0.00(+0.00%)
Mar 16, 2015 2.380 2.380 2.250 2.250 18,783 -0.01(-0.44%)
Mar 13, 2015 2.250 2.300 2.250 2.260 12,938 +0.06(+2.73%)
Mar 12, 2015 2.200 2.300 2.190 2.200 178,398 +0.00(+0.00%)
Mar 11, 2015 2.210 2.240 2.190 2.200 9,738 -0.01(-0.45%)
Mar 10, 2015 2.480 2.480 2.200 2.210 10,825 +0.01(+0.45%)
Mar 09, 2015 2.230 2.266 2.200 2.200 4,986 -0.02(-0.90%)
Mar 06, 2015 2.220 2.440 2.200 2.220 12,524 +0.02(+0.91%)
Mar 05, 2015 2.250 2.271 2.200 2.200 17,285 -0.06(-2.65%)
Mar 04, 2015 2.330 2.440 2.200 2.260 6,159 +0.06(+2.73%)
Mar 03, 2015 2.190 2.250 2.050 2.200 270,113 +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.