Indicators

Treehouse Foods (NY: THS )

37.26 -0.37 (-0.98%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.31	29.41	28.76	28.79	378,133	-0.23(-0.79%)
Mar 30, 2009	28.47	29.05	28.36	29.02	325,508	+0.72(+2.54%)
Mar 26, 2009	28.77	29.05	27.78	28.30	536,736	-0.19(-0.67%)
Mar 25, 2009	28.68	29.19	27.92	28.49	367,460	+0.28(+0.99%)
Mar 24, 2009	28.67	28.67	28.05	28.21	307,660	-0.61(-2.12%)
Mar 23, 2009	28.02	28.82	27.96	28.82	263,507	+1.16(+4.19%)
Mar 20, 2009	27.80	28.31	27.65	27.66	255,262	-0.02(-0.07%)
Mar 19, 2009	28.21	28.21	27.46	27.68	264,773	-0.37(-1.32%)
Mar 18, 2009	28.90	28.93	27.97	28.05	443,306	-0.91(-3.14%)
Mar 17, 2009	28.47	28.99	28.32	28.96	152,411	+0.34(+1.19%)
Mar 16, 2009	28.71	29.04	28.45	28.62	350,315	+0.16(+0.56%)
Mar 13, 2009	28.29	28.56	27.91	28.46	0	+0.34(+1.21%)
Mar 12, 2009	27.11	28.35	27.00	28.12	545,448	+1.46(+5.48%)
Mar 11, 2009	27.69	27.69	26.60	26.66	316,098	-0.84(-3.05%)
Mar 10, 2009	27.17	27.86	27.04	27.50	627,701	+0.76(+2.84%)
Mar 09, 2009	26.47	26.87	26.27	26.74	431,131	+0.18(+0.68%)
Mar 06, 2009	26.06	27.06	25.88	26.56	0	+0.73(+2.83%)
Mar 05, 2009	26.40	26.54	25.82	25.83	235,248	-0.87(-3.26%)
Mar 04, 2009	26.55	27.09	26.14	26.70	306,530	-0.03(-0.11%)

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.