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 30, 2014 5.250 5.250 5.030 5.030 1,561 -0.26(-4.91%)
May 29, 2014 5.000 5.290 5.000 5.290 3,656 +0.15(+2.92%)
May 28, 2014 4.979 5.160 4.979 5.140 810 -0.02(-0.39%)
May 27, 2014 5.140 5.160 5.020 5.160 2,592 +0.11(+2.14%)
May 23, 2014 4.940 5.052 5.052 5.052 3,200 +0.02(+0.44%)
May 22, 2014 5.030 5.030 5.030 5.030 100 -0.09(-1.76%)
May 21, 2014 4.910 5.150 4.910 5.120 1,508 +0.19(+3.85%)
May 19, 2014 4.930 4.930 4.930 4.930 0 -0.20(-3.99%)
May 16, 2014 5.150 5.150 5.135 5.135 425 +0.04(+0.88%)
May 15, 2014 5.090 5.090 5.090 5.090 354 +0.18(+3.67%)
May 14, 2014 4.950 4.960 4.910 4.910 1,391 -0.31(-5.94%)
May 13, 2014 5.090 5.248 5.090 5.220 3,000 +0.22(+4.40%)
May 12, 2014 4.940 5.000 4.940 5.000 558 +0.03(+0.60%)
May 08, 2014 5.000 4.970 4.970 4.970 4,700 -0.03(-0.60%)
May 07, 2014 4.860 5.010 4.860 5.000 34,675 +0.20(+4.17%)
May 06, 2014 4.800 4.800 4.800 4.800 2,000 -0.15(-3.03%)
May 02, 2014 4.950 4.950 4.950 4.950 45 +0.02(+0.41%)
May 01, 2014 4.930 4.930 4.930 4.930 100 -0.03(-0.61%)
Apr 25, 2014 4.960 4.960 4.960 4.960 8 +0.05(+1.02%)
Apr 24, 2014 4.910 4.910 4.910 4.910 933 -0.09(-1.80%)
Apr 17, 2014 5.010 5.000 5.000 5.000 200 -0.15(-2.91%)
Apr 16, 2014 5.150 5.150 5.150 5.150 205 +0.19(+3.83%)
Apr 15, 2014 5.050 5.050 4.960 4.960 335 -0.09(-1.78%)
Apr 14, 2014 4.890 5.050 4.890 5.050 4,835 +0.20(+4.12%)
Apr 10, 2014 4.850 4.850 4.850 4.850 55 -0.03(-0.61%)
Apr 09, 2014 4.930 4.930 4.880 4.880 1,974 -0.09(-1.81%)
Apr 08, 2014 4.880 4.970 4.880 4.970 2,345 +0.09(+1.84%)
Apr 07, 2014 4.880 4.880 4.880 4.880 185 -0.12(-2.40%)
Apr 04, 2014 4.985 5.050 4.980 5.000 2,785 -0.02(-0.40%)
Apr 03, 2014 4.890 5.020 4.890 5.020 800 -0.03(-0.59%)
Apr 01, 2014 5.000 5.050 5.050 5.050 116 +0.07(+1.41%)
Mar 31, 2014 5.000 5.000 4.723 4.980 13,500 -0.05(-0.99%)
Mar 28, 2014 5.000 5.030 4.950 5.030 10,121 +0.03(+0.60%)
Mar 27, 2014 5.170 5.270 4.930 5.000 11,684 -0.24(-4.58%)
Mar 26, 2014 5.360 5.360 5.040 5.240 14,165 -0.01(-0.19%)
Mar 25, 2014 5.330 5.410 5.250 5.250 4,200 -0.15(-2.78%)
Mar 24, 2014 5.410 5.420 5.240 5.400 4,049 +0.10(+1.89%)
Mar 21, 2014 5.480 5.480 5.227 5.300 3,048 -0.26(-4.68%)
Mar 20, 2014 5.500 5.560 5.500 5.560 935 -0.03(-0.54%)
Mar 19, 2014 5.540 5.640 5.250 5.590 4,651 -0.04(-0.71%)
Mar 18, 2014 5.530 5.660 5.370 5.630 1,623 +0.10(+1.81%)
Mar 17, 2014 5.760 5.890 5.350 5.530 5,979 -0.23(-3.99%)
Mar 14, 2014 5.750 5.870 5.670 5.760 3,400 -0.03(-0.52%)
Mar 13, 2014 5.770 5.900 5.750 5.790 2,033 +0.02(+0.35%)
Mar 12, 2014 5.920 5.920 5.650 5.770 9,856 -0.04(-0.69%)
Mar 11, 2014 5.850 5.850 5.710 5.810 4,195 -0.04(-0.68%)
Mar 10, 2014 5.850 5.850 5.700 5.850 3,618 -0.02(-0.34%)
Mar 07, 2014 5.774 5.893 5.660 5.870 8,870 -0.03(-0.51%)
Mar 06, 2014 5.950 5.950 5.781 5.900 3,643 +0.00(+0.00%)
Mar 05, 2014 5.900 5.930 5.813 5.900 8,900 +0.00(+0.00%)
Mar 04, 2014 5.900 6.000 5.760 5.900 4,700 +0.14(+2.43%)
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.