Treehouse Foods (NY: THS )

53.78 USD +0.59 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 53.12 54.78 52.21 53.78 903,402 +0.59(+1.11%)
Mar 05, 2021 51.89 53.24 51.60 53.19 916,600 +1.57(+3.04%)
Mar 04, 2021 50.63 51.76 50.22 51.62 710,781 +1.46(+2.91%)
Mar 03, 2021 49.34 51.04 48.96 50.16 787,183 +0.82(+1.66%)
Mar 02, 2021 49.91 50.39 48.58 49.34 759,501 -0.72(-1.44%)
Mar 01, 2021 50.30 51.09 49.90 50.06 494,816 +0.04(+0.08%)
Feb 26, 2021 51.41 51.77 49.94 50.02 483,500 -1.38(-2.68%)
Feb 25, 2021 51.43 52.63 51.23 51.40 694,868 +0.21(+0.41%)
Feb 24, 2021 49.88 51.26 49.88 51.19 762,674 +1.61(+3.25%)
Feb 23, 2021 49.16 49.81 48.69 49.58 564,615 +0.22(+0.45%)
Feb 22, 2021 49.87 50.11 49.00 49.36 392,966 -0.15(-0.30%)
Feb 19, 2021 50.06 50.26 49.40 49.51 795,400 -0.55(-1.10%)
Feb 18, 2021 49.28 50.14 48.66 50.06 773,449 +0.69(+1.40%)
Feb 17, 2021 49.03 49.92 48.24 49.37 750,623 +0.51(+1.04%)
Feb 16, 2021 49.27 49.80 48.70 48.86 768,046 -0.58(-1.17%)
Feb 12, 2021 48.36 49.80 48.11 49.44 909,800 +0.16(+0.32%)
Feb 11, 2021 49.57 51.92 48.64 49.28 1,440,752 -1.41(-2.78%)
Feb 10, 2021 48.52 52.18 48.06 50.69 3,015,207 +8.23(+19.38%)
Feb 09, 2021 42.26 42.85 41.90 42.46 740,222 +0.46(+1.10%)
Feb 08, 2021 41.20 42.05 40.81 42.00 285,195 +0.96(+2.34%)
Feb 05, 2021 41.17 41.28 40.39 41.04 588,500 +0.12(+0.29%)
Feb 04, 2021 40.87 41.17 40.16 40.92 696,404 +0.14(+0.34%)
Feb 03, 2021 40.55 40.94 39.51 40.78 574,320 +0.21(+0.52%)
Feb 02, 2021 41.40 41.40 39.81 40.57 774,856 -0.86(-2.08%)
Feb 01, 2021 42.23 42.50 40.49 41.43 1,077,461 -0.80(-1.89%)
Jan 29, 2021 43.20 43.55 41.72 42.23 1,072,000 -0.10(-0.24%)
Jan 28, 2021 44.72 46.91 41.69 42.33 1,023,529 -2.88(-6.37%)
Jan 27, 2021 43.40 47.44 43.14 45.21 1,868,662 +1.66(+3.81%)
Jan 26, 2021 42.07 43.61 41.50 43.55 584,182 +1.46(+3.47%)
Jan 25, 2021 40.72 43.39 40.71 42.09 712,918 +1.57(+3.87%)
Jan 22, 2021 39.85 40.66 39.74 40.52 361,800 +0.60(+1.50%)
Jan 21, 2021 39.54 40.09 39.38 39.92 393,221 +0.40(+1.01%)
Jan 20, 2021 39.98 40.43 39.03 39.52 834,716 -0.24(-0.60%)
Jan 19, 2021 39.49 40.42 39.07 39.76 628,009 +0.49(+1.25%)
Jan 15, 2021 38.66 39.90 38.64 39.27 584,500 +0.45(+1.16%)
Jan 14, 2021 38.55 39.29 38.04 38.82 712,916 +0.58(+1.52%)
Jan 13, 2021 38.56 38.66 37.97 38.24 901,570 -0.31(-0.80%)
Jan 12, 2021 39.98 40.22 38.28 38.55 1,176,982 -1.22(-3.07%)
Jan 11, 2021 39.99 40.35 39.29 39.77 1,379,583 -0.32(-0.80%)
Jan 08, 2021 41.71 41.89 39.05 40.09 2,140,200 -2.98(-6.92%)
Jan 07, 2021 43.45 43.61 42.36 43.07 588,037 -0.47(-1.08%)
Jan 06, 2021 44.43 45.35 43.39 43.54 993,844 -0.66(-1.49%)
Jan 05, 2021 43.49 44.40 43.33 44.20 608,452 +0.85(+1.96%)
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.