Skip to main content

Treehouse Foods (NY: THS )

39.00 -0.16 (-0.41%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 84.50 85.16 84.00 84.66 409,469 +0.16(+0.19%)
Mar 30, 2017 85.53 85.95 83.88 84.50 342,436 -1.06(-1.24%)
Mar 29, 2017 85.03 85.92 84.39 85.56 276,581 +0.67(+0.79%)
Mar 28, 2017 83.57 85.16 83.57 84.89 338,212 +1.20(+1.43%)
Mar 27, 2017 83.67 84.22 83.08 83.69 343,133 -0.35(-0.42%)
Mar 24, 2017 83.96 84.48 83.64 84.04 325,208 +0.16(+0.19%)
Mar 23, 2017 83.91 84.49 83.63 83.88 512,331 -0.02(-0.02%)
Mar 22, 2017 83.83 85.17 83.58 83.90 537,416 +0.02(+0.02%)
Mar 21, 2017 85.41 85.81 83.67 83.88 757,283 -1.68(-1.96%)
Mar 20, 2017 86.80 86.80 85.08 85.56 613,664 -1.28(-1.47%)
Mar 17, 2017 85.93 87.05 85.93 86.84 863,657 +0.99(+1.15%)
Mar 16, 2017 85.50 86.10 84.85 85.85 329,538 +0.21(+0.25%)
Mar 15, 2017 85.68 86.15 85.00 85.64 387,616 +0.21(+0.25%)
Mar 14, 2017 84.74 85.61 84.62 85.43 341,886 +0.50(+0.59%)
Mar 13, 2017 85.49 85.49 84.51 84.93 300,182 -0.57(-0.67%)
Mar 10, 2017 86.15 86.39 85.06 85.50 338,162 -0.17(-0.20%)
Mar 09, 2017 85.42 86.09 85.33 85.67 412,735 +0.53(+0.62%)
Mar 08, 2017 84.90 85.77 84.75 85.14 235,505 +0.01(+0.01%)
Mar 07, 2017 85.33 85.70 84.89 85.13 322,630 -0.30(-0.35%)
Mar 06, 2017 85.45 86.01 85.08 85.43 297,579 -0.83(-0.96%)
Mar 03, 2017 85.64 86.40 85.44 86.26 393,290 +0.53(+0.62%)
Mar 02, 2017 85.83 86.14 85.62 85.73 719,260 -0.23(-0.27%)
Mar 01, 2017 85.58 86.49 85.19 85.96 627,315 +0.88(+1.03%)
Feb 28, 2017 84.55 85.58 83.73 85.08 473,516 +0.73(+0.87%)
Feb 27, 2017 85.34 85.36 83.66 84.35 393,879 -0.60(-0.71%)
Feb 24, 2017 84.79 85.15 84.23 84.95 230,028 +0.05(+0.06%)
Feb 23, 2017 84.98 85.11 84.16 84.90 419,443 +0.37(+0.44%)
Feb 22, 2017 85.20 86.52 84.30 84.53 425,421 -0.60(-0.70%)
Feb 21, 2017 83.02 85.32 83.02 85.13 528,624 +1.82(+2.18%)
Feb 17, 2017 83.31 83.31 83.31 0 -0.23(-0.28%)
Feb 16, 2017 84.13 85.06 82.83 83.54 625,460 -0.96(-1.14%)
Feb 15, 2017 84.89 85.16 84.00 84.50 589,560 -0.39(-0.46%)
Feb 14, 2017 85.28 85.85 84.39 84.89 691,862 -0.52(-0.61%)
Feb 13, 2017 84.75 85.68 84.08 85.41 692,072 +0.64(+0.75%)
Feb 10, 2017 85.27 87.35 84.35 84.77 1,380,144 -0.22(-0.26%)
Feb 09, 2017 75.63 87.99 82.90 84.99 3,369,262 +9.36(+12.38%)
Feb 08, 2017 75.28 76.17 74.80 75.63 918,086 +0.42(+0.56%)
Feb 07, 2017 75.87 76.12 75.11 75.21 605,308 -0.32(-0.42%)
Feb 06, 2017 76.55 76.55 75.25 75.53 595,504 -0.84(-1.10%)
Feb 03, 2017 75.67 76.77 75.53 76.37 767,248 +1.37(+1.83%)
Feb 02, 2017 75.41 75.91 74.87 75.00 634,528 -0.07(-0.09%)
Feb 01, 2017 75.47 75.88 74.03 75.07 748,175 -0.81(-1.07%)
Jan 31, 2017 74.84 75.94 74.12 75.88 565,060 +0.93(+1.24%)
Jan 30, 2017 73.89 75.71 72.37 74.95 718,289 +2.51(+3.46%)
Jan 27, 2017 72.77 73.10 72.13 72.44 282,350 -0.46(-0.63%)
Jan 26, 2017 73.59 73.83 72.88 72.90 282,439 -0.41(-0.56%)
Jan 25, 2017 74.23 74.99 73.09 73.31 412,027 -0.89(-1.20%)
Jan 24, 2017 72.14 74.39 72.14 74.20 506,663 +1.83(+2.53%)
Jan 23, 2017 72.81 72.94 72.04 72.37 312,382 -0.73(-1.00%)
Jan 20, 2017 73.75 74.49 72.81 73.10 356,967 -0.59(-0.80%)
Jan 19, 2017 74.56 74.86 73.67 73.69 675,836 -1.21(-1.62%)
Jan 18, 2017 72.88 75.02 72.88 74.90 735,840 +1.77(+2.42%)
Jan 17, 2017 71.54 73.14 71.34 73.13 423,640 +1.77(+2.48%)
Jan 13, 2017 71.36 71.36 71.36 0 -0.07(-0.10%)
Jan 12, 2017 71.18 71.72 71.05 71.43 448,160 -0.12(-0.17%)
Jan 11, 2017 71.26 71.74 70.79 71.55 697,191 +0.25(+0.35%)
Jan 10, 2017 71.22 71.77 71.01 71.30 319,177 -0.20(-0.28%)
Jan 09, 2017 71.87 73.34 70.99 71.50 425,228 -0.33(-0.46%)
Jan 06, 2017 72.36 73.01 71.52 71.83 624,331 -0.70(-0.97%)
Jan 05, 2017 73.89 74.46 72.47 72.53 630,960 -1.21(-1.64%)
Jan 04, 2017 73.03 73.83 72.50 73.74 521,298 +1.03(+1.42%)
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.