THST - Truett-Hurst, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20191.20001.23001.04001.04001.04005,400
Oct 18, 20191.20001.21001.20001.21001.21004,400
Oct 17, 20191.20001.20001.20001.20001.20003,000
Oct 16, 20191.20001.20001.20001.20001.2000100
Oct 15, 20191.25001.25001.25001.25001.2500-
Oct 14, 20191.25001.25001.25001.25001.2500-
Oct 11, 20191.25001.25001.25001.25001.2500100
Oct 10, 20191.21001.39001.21001.25001.25003,200
Oct 09, 20191.20001.20001.20001.20001.2000-
Oct 08, 20191.20001.20001.20001.20001.2000100
Oct 07, 20191.20001.20001.20001.20001.2000100
Oct 04, 20191.20001.20001.20001.20001.2000-
Oct 03, 20191.20001.20001.20001.20001.2000100
Oct 02, 20191.30001.30001.05001.20001.200012,600
Oct 01, 20191.30001.30001.30001.30001.3000-
Sep 30, 20191.29001.30001.29001.30001.30008,200
Sep 27, 20191.25001.30001.25001.30001.300021,800
Sep 26, 20191.29001.29001.29001.29001.29001,000
Sep 25, 20191.25001.29001.10001.29001.29004,800
Sep 24, 20191.33001.33001.25001.30001.300011,800
Sep 23, 20191.26001.44001.26001.30001.30009,700
Sep 20, 20191.35001.35001.35001.35001.35001,200
Sep 19, 20191.34001.34001.30001.30001.30001,200
Sep 18, 20191.30001.34001.30001.34001.34001,900
Sep 17, 20191.26001.26001.26001.26001.2600-
Sep 16, 20191.26001.26001.26001.26001.2600100
Sep 13, 20191.26001.26001.26001.26001.2600100
Sep 12, 20191.26001.26001.26001.26001.2600100
Sep 11, 20191.35001.35001.26001.26001.2600700
Sep 10, 20191.25001.25001.25001.25001.2500700
Sep 09, 20191.25001.25001.25001.25001.2500-
Sep 06, 20191.25001.25001.25001.25001.25002,100
Sep 05, 20191.25001.25001.25001.25001.2500200
Sep 04, 20191.30001.30001.25001.25001.2500700
Sep 03, 20191.32001.32001.32001.32001.3200-
Aug 30, 20191.32001.32001.32001.32001.3200-
Aug 29, 20191.25001.32001.25001.32001.32004,100
Aug 28, 20191.30001.39001.30001.30001.3000400
Aug 27, 20191.30001.30001.30001.30001.3000600
Aug 26, 20191.25001.30001.25001.25001.25008,600
Aug 23, 20191.30001.30001.30001.30001.3000-
Aug 22, 20191.30001.30001.30001.30001.30005,100
Aug 21, 20191.30001.30001.30001.30001.30002,600
Aug 20, 20191.30001.30001.30001.30001.3000-
Aug 19, 20191.30001.30001.30001.30001.3000-
Aug 16, 20191.30001.30001.30001.30001.3000-
Aug 15, 20191.33001.33001.33001.33001.3300200
Aug 14, 20191.33001.33001.33001.33001.3300200
Aug 13, 20191.33001.33001.33001.33001.3300200
Aug 12, 20191.35001.35001.35001.35001.3500600
Aug 09, 20191.29001.29001.29001.29001.2900-
Aug 08, 20191.29001.29001.29001.29001.2900-
Aug 07, 20191.29001.29001.29001.29001.2900400
Aug 06, 20191.35001.35001.35001.35001.3500300
Aug 05, 20191.34001.35001.28001.35001.3500100
Aug 02, 20191.34001.35001.28001.35001.3500900
Aug 01, 20191.28001.28001.28001.28001.2800300
Jul 31, 20191.44001.44001.28001.28001.2800500
Jul 30, 20191.28001.40001.26001.40001.40002,600
Jul 29, 20191.29001.29001.29001.29001.29001,000
Jul 26, 20191.36001.36001.36001.36001.3600-
Jul 25, 20191.42001.44001.28001.36001.36002,400
Jul 24, 20191.42001.42001.42001.42001.4200-
Jul 23, 20191.42001.42001.42001.42001.42003,000
Jul 22, 20191.39001.39001.39001.39001.39001,000
Jul 19, 20191.36001.36001.36001.36001.36001,000
Jul 18, 20191.26001.26001.26001.26001.2600400
Jul 17, 20191.26001.26001.26001.26001.2600500
Jul 16, 20191.39001.39001.39001.39001.3900100
Jul 15, 20191.39001.39001.39001.39001.3900-
Jul 12, 20191.34001.39001.34001.39001.3900200
Jul 11, 20191.25001.43001.25001.43001.43002,500
Jul 10, 20191.35001.44001.35001.44001.44002,300
Jul 09, 20191.25001.25001.25001.25001.2500700
Jul 08, 20191.25001.30001.25001.30001.30002,100
Jul 05, 20191.45001.45001.25001.25001.25003,700
Jul 03, 20191.25001.30001.25001.30001.30003,000
Jul 02, 20191.25001.25001.25001.25001.2500-
Jul 01, 20191.25001.25001.25001.25001.2500500
Jun 28, 20191.31001.31001.31001.31001.3100100
Jun 27, 20191.37001.37001.23001.31001.3100600
Jun 26, 20191.27001.35001.27001.35001.350024,100
Jun 25, 20191.30001.30001.30001.30001.3000100
Jun 24, 20191.30001.30001.30001.30001.3000300
Jun 21, 20191.30001.30001.30001.30001.3000-
Jun 20, 20191.30001.30001.30001.30001.3000100
Jun 19, 20191.35001.35001.35001.35001.3500-
Jun 18, 20191.32001.35001.27001.35001.350028,000
Jun 17, 20191.30001.30001.30001.30001.3000100
Jun 14, 20191.27001.27001.27001.27001.2700100
Jun 13, 20191.27001.27001.27001.27001.2700500
Jun 12, 20191.36001.36001.36001.36001.3600100
Jun 11, 20191.25001.25001.25001.25001.25003,500
Jun 10, 20191.25001.42001.25001.42001.42004,100
Jun 07, 20191.32001.32001.32001.32001.3200-
Jun 06, 20191.26001.32001.26001.32001.32001,900
Jun 05, 20191.28001.28001.20001.20001.20006,500
Jun 04, 20191.34001.36001.20001.20001.200015,200
Jun 03, 20191.35001.35001.22001.30001.30004,600
May 31, 20191.38001.38001.38001.38001.3800500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...