Indicators

Treehouse Foods (NY: THS )

34.64 -0.71 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	46.10	46.81	45.50	46.10	270,895	+0.19(+0.42%)
Sep 29, 2010	45.75	46.19	45.63	45.91	191,967	-0.08(-0.17%)
Sep 28, 2010	45.70	46.06	45.38	45.99	507	+0.32(+0.70%)
Sep 27, 2010	45.87	45.87	45.48	45.67	271,299	-0.16(-0.35%)
Sep 24, 2010	45.49	45.83	45.30	45.83	218,356	+0.83(+1.84%)
Sep 23, 2010	44.85	45.34	44.69	45.00	1,346	+0.03(+0.07%)
Sep 22, 2010	45.00	45.21	44.84	44.97	263,967	-0.04(-0.09%)
Sep 21, 2010	44.85	45.46	44.82	45.01	363,688	+0.11(+0.24%)
Sep 20, 2010	43.89	44.93	43.70	44.90	326,913	+1.01(+2.30%)
Sep 17, 2010	43.89	44.14	43.40	43.89	319,192	+0.76(+1.76%)
Sep 15, 2010	42.94	43.35	42.67	43.13	222,636	+0.20(+0.47%)
Sep 14, 2010	42.39	43.30	42.25	42.93	402,026	+0.32(+0.75%)
Sep 13, 2010	42.44	42.77	42.11	42.61	213,726	+0.41(+0.97%)
Sep 10, 2010	42.17	42.30	41.76	42.20	231,367	+0.01(+0.02%)
Sep 09, 2010	42.18	42.58	41.90	42.19	192,390	+0.40(+0.96%)
Sep 08, 2010	41.78	41.94	41.23	41.79	176	-0.03(-0.07%)
Sep 07, 2010	41.72	42.14	41.66	41.82	1,490	-0.12(-0.29%)
Sep 03, 2010	41.86	41.95	41.62	41.94	173,135	+0.55(+1.33%)
Sep 02, 2010	41.98	42.28	41.32	41.39	852	-0.41(-0.98%)

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.