Skip to main content

Treehouse Foods (NY: THS )

39.05 -0.11 (-0.28%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.23 44.86 43.70 43.87 409,198 -0.51(-1.15%)
Mar 30, 2010 45.05 45.30 44.21 44.38 250,108 -0.51(-1.14%)
Mar 29, 2010 44.66 45.00 44.52 44.89 86,693 +0.39(+0.88%)
Mar 26, 2010 44.79 45.31 44.27 44.50 130,407 -0.34(-0.76%)
Mar 25, 2010 45.00 45.16 44.63 44.84 202,558 -0.03(-0.07%)
Mar 24, 2010 45.01 45.16 44.64 44.87 163,385 -0.25(-0.55%)
Mar 23, 2010 44.64 45.12 44.19 45.12 135,370 +0.56(+1.26%)
Mar 22, 2010 44.04 44.59 43.64 44.56 141,414 +0.37(+0.84%)
Mar 19, 2010 44.41 44.50 43.61 44.19 289,451 -0.01(-0.02%)
Mar 18, 2010 44.33 44.52 43.89 44.20 121,693 -0.20(-0.45%)
Mar 17, 2010 44.59 44.74 44.16 44.40 113,186 -0.05(-0.11%)
Mar 16, 2010 44.34 44.50 43.90 44.45 186,509 +0.05(+0.11%)
Mar 15, 2010 44.88 44.88 44.28 44.40 264,914 -0.05(-0.11%)
Mar 12, 2010 45.14 45.51 44.28 44.45 208,929 -0.48(-1.07%)
Mar 11, 2010 44.44 45.01 44.35 44.93 173,459 +0.24(+0.54%)
Mar 10, 2010 45.73 45.99 44.55 44.69 289,589 -0.88(-1.93%)
Mar 09, 2010 45.50 45.98 45.48 45.57 276,854 +0.13(+0.29%)
Mar 08, 2010 44.62 45.51 44.62 45.44 356,398 +0.92(+2.07%)
Mar 05, 2010 44.53 44.58 44.24 44.52 197,778 +0.12(+0.27%)
Mar 04, 2010 44.19 44.63 43.95 44.40 256,638 +0.28(+0.63%)
Mar 03, 2010 44.77 44.77 43.83 44.12 330,089 -0.48(-1.08%)
Mar 02, 2010 44.29 45.02 44.04 44.60 321,460 +0.39(+0.88%)
Mar 01, 2010 43.27 44.21 43.12 44.21 424,474 +1.18(+2.74%)
Feb 26, 2010 43.44 43.44 43.00 43.03 252,660 -0.28(-0.65%)
Feb 25, 2010 42.70 43.41 42.56 43.31 458,942 +0.27(+0.63%)
Feb 24, 2010 44.05 44.29 43.00 43.04 2,557,534 -0.17(-0.39%)
Feb 23, 2010 42.55 43.52 42.38 43.21 445,753 +0.42(+0.98%)
Feb 22, 2010 42.60 42.89 41.28 42.79 418,238 -0.39(-0.90%)
Feb 19, 2010 43.15 43.28 42.86 43.18 186,809 +0.12(+0.28%)
Feb 18, 2010 42.67 43.10 42.66 43.06 339,873 +0.24(+0.56%)
Feb 17, 2010 42.33 42.85 42.21 42.82 297,727 +0.41(+0.97%)
Feb 16, 2010 41.48 42.41 41.23 42.41 295,758 +1.08(+2.61%)
Feb 12, 2010 40.00 41.33 41.33 41.33 374,900 +1.21(+3.02%)
Feb 11, 2010 40.14 40.99 38.26 40.12 446,827 +0.05(+0.12%)
Feb 10, 2010 38.93 40.10 38.55 40.07 270,945 +1.02(+2.61%)
Feb 09, 2010 38.96 39.18 38.33 39.05 170,047 +0.44(+1.14%)
Feb 08, 2010 38.62 39.20 38.44 38.61 202,331 +0.01(+0.03%)
Feb 05, 2010 38.35 38.91 38.07 38.60 200,548 +0.22(+0.57%)
Feb 04, 2010 38.76 38.76 38.02 38.38 157,205 -0.63(-1.61%)
Feb 03, 2010 38.91 39.44 38.76 39.01 148,686 +0.00(+0.00%)
Feb 02, 2010 38.80 39.10 38.39 39.01 205,466 +0.11(+0.28%)
Feb 01, 2010 38.73 38.95 38.53 38.90 187,899 +0.16(+0.41%)
Jan 29, 2010 38.70 39.48 38.62 38.74 221,381 -0.01(-0.03%)
Jan 28, 2010 39.05 39.21 38.25 38.75 110,711 -0.29(-0.74%)
Jan 27, 2010 38.29 39.14 37.98 39.04 143,155 +0.75(+1.96%)
Jan 26, 2010 38.95 38.95 38.19 38.29 107,312 -0.81(-2.07%)
Jan 25, 2010 39.29 39.42 38.58 39.10 140,251 +0.10(+0.26%)
Jan 22, 2010 38.88 40.20 38.88 39.00 222,733 -0.01(-0.03%)
Jan 21, 2010 40.23 40.60 38.78 39.01 247,420 -1.31(-3.25%)
Jan 20, 2010 40.48 40.57 39.40 40.32 174,725 -0.52(-1.27%)
Jan 19, 2010 40.34 41.25 40.18 40.84 243,494 +0.59(+1.47%)
Jan 15, 2010 40.56 40.25 40.25 40.25 240,000 -0.23(-0.57%)
Jan 14, 2010 40.20 40.87 39.88 40.48 218,299 +0.10(+0.25%)
Jan 13, 2010 38.84 40.80 38.77 40.38 400,485 +1.50(+3.86%)
Jan 12, 2010 37.90 38.94 37.88 38.88 227,720 +0.89(+2.34%)
Jan 11, 2010 37.75 38.16 37.57 37.99 292,368 +0.23(+0.61%)
Jan 08, 2010 37.97 38.05 37.58 37.76 176,748 -0.18(-0.47%)
Jan 07, 2010 37.34 37.99 36.84 37.94 203,554 +0.57(+1.53%)
Jan 06, 2010 38.34 38.43 36.92 37.37 589,383 -1.03(-2.68%)
Jan 05, 2010 39.99 40.46 37.82 38.40 570,443 -1.50(-3.76%)
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.