Truett-Hurst Stock Price History, THST Historical Prices

Add to My Stocks
$1.57 $0.03 (1.88%) THST stock closing price Jun 22, 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
2018-06-22 1.58 1.59 1.44 1.57 1,510 - 0.3
2018-06-20 1.5 1.52 1.44 1.47 9,889 - 0.29
2018-06-19 1.49 1.49 1.44 1.49 1,399 - 0.29
2018-06-18 1.44 1.6 1.39 1.41 7,100 - 0.27
2018-06-15 1.56 1.57 1.36 1.43 13,307 - 0.28
2018-06-14 1.4 1.68 1.4 1.55 20,450 - 0.3
2018-06-13 1.32 1.49 1.31 1.34 11,903 - 0.26
2018-06-12 1.32 1.35 1.32 1.35 6,166 - 0.26
2018-06-11 1.29 1.4 1.26 1.4 10,715 - 0.27
2018-06-08 1.33 1.47 1.26 1.26 64,061 - 0.24
2018-06-07 1.38 1.83 1.36 1.37 246,112 - 0.26
2018-06-06 1.38 1.41 1.37 1.38 5,072 - 0.27
2018-06-05 1.43 1.43 1.36 1.41 10,698 - 0.27
2018-06-04 1.43 1.43 1.4 1.41 19,387 - 0.27
2018-06-01 1.39 1.43 1.39 1.43 2,129 - 0.28
2018-05-31 1.35 1.44 1.33 1.39 27,071 - 0.27
2018-05-30 1.46 1.47 1.35 1.35 19,638 - 0.26
2018-05-29 1.46 1.48 1.46 1.48 31,511 - 0.29
2018-05-25 1.46 1.46 1.33 1.37 23,102 - 0.27
2018-05-24 1.41 1.44 1.39 1.44 9,648 - 0.28
2018-05-23 1.5 1.5 1.32 1.36 19,701 - 0.26
2018-05-22 1.52 1.56 1.5 1.56 11,154 - 0.3
2018-05-21 1.55 1.64 1.5 1.62 20,878 - 0.31
2018-05-18 1.6 1.66 1.59 1.59 1,313 - 0.31
2018-05-17 1.6 1.66 1.6 1.61 2,052 - 0.31
2018-05-16 1.6 1.68 1.6 1.62 7,181 - 0.31
2018-05-15 1.65 1.65 1.6 1.6 954 - -
2018-05-14 1.6 1.64 1.52 1.64 2,967 - -
2018-05-11 1.58 1.61 1.56 1.59 2,093 - -
2018-05-10 1.62 1.66 1.52 1.52 8,681 - -
2018-05-09 1.69 1.74 1.62 1.62 17,915 - -
2018-05-08 1.81 1.94 1.64 1.66 78,306 - -
2018-05-07 1.8 2.5 1.8 2.07 602,756 - -
2018-05-04 1.69 2 1.64 1.72 146,203 - -
2018-05-03 1.71 1.77 1.65 1.65 25,282 - -
2018-05-02 1.61 1.7 1.61 1.68 5,331 - -
2018-05-01 1.32 1.32 1.32 1.32 923 - -
2018-04-30 1.61 1.67 1.6 1.6 3,738 - -
2018-04-27 1.61 1.62 1.61 1.62 1,574 - 0.33
2018-04-26 1.65 1.65 1.62 1.62 7,278 - 0.33
2018-04-25 1.65 1.65 1.61 1.61 2,690 - 0.32
2018-04-24 1.66 1.72 1.66 1.72 693 - 0.35
2018-04-23 1.68 1.69 1.68 1.68 1,025 - 0.34
2018-04-20 1.63 1.65 1.6 1.64 6,782 - 0.33
2018-04-19 1.67 1.75 1.67 1.75 779 - 0.35
2018-04-18 1.73 1.77 1.7 1.71 5,205 - 0.34
2018-04-17 1.8 1.81 1.7 1.76 11,071 - 0.35
2018-04-16 1.79 1.79 1.78 1.79 2,319 - 0.36
2018-04-13 1.77 1.77 1.75 1.75 544 - 0.35
2018-04-12 1.83 1.83 1.8 1.81 2,605 - 0.36
2018-04-11 1.87 1.87 1.87 1.87 350 - 0.38
2018-04-10 0 0 0 1.83 229 - -
2018-04-09 1.69 1.86 1.69 1.83 6,480 - 0.37
2018-04-06 1.83 1.87 1.83 1.87 761 - 0.38
2018-04-05 1.86 1.86 1.62 1.79 3,556 - 0.36
2018-04-04 1.89 1.89 1.85 1.86 1,788 - 0.37
2018-04-03 1.89 1.9 1.84 1.84 1,935 - 0.37
2018-04-02 1.87 1.87 1.84 1.84 469 - 0.37
2018-03-30 0 0 0 1.83 0 - -
2018-03-29 1.84 1.84 1.83 1.83 10,216 - 0.37
2018-03-28 1.89 1.9 1.84 1.84 4,997 - 0.37
2018-03-27 1.93 1.93 1.86 1.89 3,645 - 0.38
2018-03-26 1.88 1.88 1.84 1.84 898 - 0.37
2018-03-23 1.86 1.86 1.83 1.84 5,099 - 0.37
2018-03-22 1.94 1.94 1.9 1.9 3,503 - 0.38
2018-03-21 1.91 1.92 1.91 1.91 4,659 - 0.38
2018-03-20 1.9 1.9 1.86 1.87 8,314 - 0.38
2018-03-19 1.86 1.88 1.86 1.87 6,798 - 0.38
2018-03-16 1.89 1.9 1.86 1.89 11,899 - 0.38
2018-03-15 1.88 1.88 1.86 1.86 1,183 - 0.38
2018-03-14 1.89 1.89 1.88 1.89 1,343 - 0.38
2018-03-13 1.94 1.94 1.91 1.91 1,659 - 0.38
2018-03-12 1.89 1.98 1.89 1.9 5,802 - 0.38
2018-03-09 0 0 0 1.94 106 - -
2018-03-08 1.86 1.95 1.86 1.94 9,729 - 0.39
2018-03-07 1.89 1.91 1.88 1.88 10,591 - 0.38
2018-03-06 1.92 1.92 1.89 1.89 7,365 - 0.38
2018-03-05 1.9 1.93 1.85 1.93 15,296 - 0.39
2018-03-02 1.92 1.92 1.91 1.92 4,920 - 0.39
2018-03-01 1.9 1.92 1.87 1.9 6,112 - 0.38
2018-02-28 1.99 1.99 1.86 1.87 1,680 - 0.38
2018-02-27 1.92 1.92 1.91 1.91 2,881 - 0.38
2018-02-26 1.99 1.99 1.85 1.86 2,864 - 0.37
2018-02-23 1.92 1.95 1.92 1.95 579 - 0.39
2018-02-22 1.9 1.93 1.9 1.91 3,277 - 0.38
2018-02-21 2 2 1.86 1.94 2,003 - 0.39
2018-02-20 1.91 1.91 1.91 1.91 468 - 0.38
2018-02-19 0 0 0 1.88 0 - -
2018-02-16 1.94 1.94 1.88 1.88 15,340 - 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 Price2.85

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 (%)
Chcx, Ctgx Mining (CHCX)0.250 (0%)
Capital Beverage (CBEV)0.030 (0%)
Mendocino Brewing (MENB)0.180 (0%)
Constellation Brands (STZ)231.520.16 (0.07%)
Brown Forman (BF.B)49.810.17 (0.34%)
Vina Concha Y Toro (VCO)41.50.1 (0.24%)
Vina Concha Y Toro (VCO)41.50.1 (0.24%)

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 $1.57 and 1,510 shares of THST were traded on Jun 22, 2018. The average P/S ratio was 0.39 as can be seen from Truett-Hurst stock history.