Truett-Hurst Stock Price History, THST Historical Prices

Add to My Stocks
$1.95 $0.04 (2.09%) THST stock closing price Feb 23, 2018 (Closing)

View and download Truett-Hurst stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Truett-Hurst P/E ratio, and PS ratio. The Truett-Hurst stock price history chart shows that the stock price was at a low of $0.8 on Nov 19, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 1.92 1.95 1.92 1.95 579 - 0.4
2018-02-22 1.9 1.93 1.9 1.91 3,277 - 0.39
2018-02-21 2 2 1.86 1.94 2,003 - 0.4
2018-02-20 1.91 1.91 1.91 1.91 468 - 0.39
2018-02-16 1.94 1.94 1.88 1.88 15,340 - 0.38
2018-02-15 2.03 2.03 1.9 1.9 12,629 - 0.38
2018-02-14 1.9 1.94 1.9 1.94 1,787 - 0.39
2018-02-13 1.95 1.96 1.95 1.96 388 - 0.39
2018-02-12 1.92 1.97 1.92 1.95 1,735 - 0.39
2018-02-09 1.97 1.98 1.83 1.97 12,944 - 0.4
2018-02-08 1.89 1.89 1.83 1.84 1,410 - 0.37
2018-02-07 1.97 1.97 1.82 1.84 1,563 - 0.37
2018-02-06 1.93 1.93 1.82 1.82 4,576 - 0.37
2018-02-05 1.91 1.97 1.91 1.94 14,784 - 0.39
2018-02-02 1.87 1.97 1.82 1.9 10,165 - 0.38
2018-02-01 1.92 1.92 1.82 1.82 3,391 - 0.37
2018-01-31 1.91 1.92 1.91 1.92 1,216 - 0.39
2018-01-30 1.93 1.93 1.88 1.91 4,289 - 0.38
2018-01-29 1.97 1.97 1.95 1.96 1,836 - 0.39
2018-01-26 2.02 2.02 1.98 1.98 452 - 0.4
2018-01-25 1.98 1.99 1.97 1.97 2,538 - 0.4
2018-01-24 2.01 2.02 1.96 1.97 10,126 - 0.4
2018-01-23 2.1 2.1 2.04 2.09 15,950 - 0.42
2018-01-22 2.04 2.04 2.04 2.04 4,972 - 0.41
2018-01-19 2.02 2.03 1.97 2 3,751 - 0.4
2018-01-18 2.08 2.08 2.05 2.05 1,341 - 0.41
2018-01-17 2.07 2.1 1.96 2.1 19,242 - 0.42
2018-01-16 2.02 2.07 2 2.06 7,862 - 0.41
2018-01-10 2.11 2.11 2 2.09 6,428 - 0.42
2018-01-08 1.96 2.06 1.96 2.01 15,654 - 0.4
2018-01-05 1.99 2.03 1.97 2 4,693 - 0.4
2018-01-04 2.04 2.07 2 2.01 20,482 - 0.4
2018-01-03 2.03 2.03 2.03 2.03 1,521 - 0.41
2018-01-02 2.15 2.15 2 2 6,119 - 0.4
2017-12-29 2.04 2.09 2.04 2.07 11,890 - 0.42
2017-12-28 1.99 2.01 1.93 2.01 13,373 - 0.4
2017-12-27 2.1 2.1 1.91 1.94 25,937 - 0.39
2017-12-26 2.01 2.05 2.01 2.05 1,409 - 0.41
2017-12-22 2.04 2.04 2 2.04 8,793 - 0.41
2017-12-21 2.02 2.05 2.01 2.02 10,140 - 0.41
2017-12-20 1.95 2.06 1.95 2 12,955 - 0.4
2017-12-19 2.14 2.14 2.06 2.07 2,455 - 0.42
2017-12-18 2.15 2.15 1.94 2.05 837 - 0.41
2017-12-14 2.01 2.15 2 2.01 15,593 - 0.4
2017-12-13 1.99 2.04 1.98 2.01 7,294 - 0.4
2017-12-12 2.04 2.04 2.03 2.03 1,163 - 0.41
2017-12-11 1.98 2.15 1.98 2.03 18,671 - 0.41
2017-12-08 2.03 2.03 1.95 1.95 5,289 - 0.39
2017-12-07 2.01 2.06 2 2.05 2,118 - 0.41
2017-12-05 2.05 2.06 2.05 2.06 287 - 0.41
2017-12-04 2.07 2.07 2.05 2.05 8,666 - 0.41
2017-12-01 2.09 2.1 2.09 2.1 13,678 - 0.42
2017-11-30 0 0 0 2.12 143 - -
2017-11-29 2.1 2.12 2.1 2.12 2,152 - 0.43
2017-11-28 2.1 2.11 2.03 2.05 16,729 - 0.41
2017-11-27 2.06 2.12 2.06 2.12 4,639 - 0.43
2017-11-24 2.13 2.13 1.96 2.01 18,136 - 0.4
2017-11-23 0 0 0 2.15 0 - -
2017-11-22 2.14 2.15 2.12 2.15 8,477 - 0.43
2017-11-21 2.13 2.17 2.13 2.13 1,523 - 0.43
2017-11-20 2.13 2.13 2.13 2.13 4,342 - 0.43
2017-11-17 2.06 2.15 2.06 2.15 16,058 - 0.44
2017-11-16 2.1 2.12 1.98 2.01 13,838 - 0.41
2017-11-15 2.13 2.13 1.98 2.05 34,029 - 0.42
2017-11-14 2.09 2.15 2.09 2.14 2,523 - 0.44
2017-11-13 2 2.04 2 2.04 14,078 - 0.42
2017-11-10 2.02 2.06 1.95 1.96 5,261 - 0.4
2017-11-09 2.1 2.09 2.05 2.05 1,385 - 0.42
2017-11-08 2.02 2.03 1.97 2.01 9,321 - 0.41
2017-11-07 2.09 2.1 2.06 2.06 5,692 - 0.42
2017-11-06 2.13 2.15 1.97 2.04 44,702 - 0.42
2017-11-03 1.96 2.2 1.92 2.15 19,077 - 0.44
2017-11-02 1.95 1.96 1.89 1.9 17,633 - 0.39
2017-11-01 1.86 1.96 1.86 1.95 11,138 - 0.4
2017-10-31 1.95 1.95 1.8 1.95 36,451 - 0.4
2017-10-30 1.96 2.02 1.87 1.88 7,478 - 0.38
2017-10-27 1.91 2.1 1.91 1.99 3,948 - 0.41
2017-10-26 1.95 2.08 1.89 1.9 19,059 - 0.39
2017-10-25 1.97 1.97 1.9 1.92 6,231 - 0.39
2017-10-24 1.95 1.95 1.9 1.9 2,860 - 0.39
2017-10-23 1.96 2 1.95 2 9,690 - 0.41
2017-10-20 1.91 1.93 1.89 1.89 1,446 - 0.39
2017-10-19 1.95 1.95 1.92 1.92 2,680 - 0.37
2017-10-18 1.98 1.99 1.94 1.97 8,171 - 0.38
2017-10-17 2 2 1.91 1.95 10,658 - 0.37
2017-10-16 2 2 1.91 1.94 24,862 - 0.37
2017-10-13 2.09 2.09 2.06 2.06 3,583 - 0.4
2017-10-12 2.1 2.1 2.05 2.05 7,600 - 0.39
2017-10-11 2.13 2.13 2 2 20,985 - 0.38
Get more Data

Truett-Hurst Stock History Chart

View THST PE ratio, PS ratio stocks charts and compare with peers.
THST Chart
Note: Compare Truett-Hurst stock price history with the index and industry peers.

Truett-Hurst Stock Price History: Past 5 years

Max Stock Price5.94Feb 07,2014
Min Stock Price0.8Nov 19,2015
Avg Stock Price2.94

Truett-Hurst Historical PE ratio: Past 5 years

Max PE Ratio63Dec 16,2016
Min PE Ratio54Dec 07,2016
Avg PE Ratio58.6

Truett-Hurst Historical PS ratio: Past 5 years

Max PS Ratio0.8Nov 12,2014
Min PS Ratio0.12Nov 19,2015
Avg PS Ratio0.39

THST Industry Peers

Company Price Change (%)
Big Rock Brewery (BRBMF)4.20 (0%)
Eastside Distilling (EAST)4.970.03 (0.6%)
Chcx, Ctgx Mining (CHCX)0.10 (0%)
Constellation Brands (STZ)217.464.35 (2.04%)
Brown Forman (BF.B)69.551.64 (2.41%)
Vina Concha Y Toro (VCO)43.810.22 (0.5%)
Vina Concha Y Toro (VCO)43.810.22 (0.5%)

Truett-Hurst share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Truett-Hurst stock analysis. The price and volume changes on a daily basis is provided in the Truett-Hurst stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $1.95 and 579 shares of THST were traded on Feb 23, 2018. The average P/S ratio was 0.39 as can be seen from Truett-Hurst stock history.