Skip to main content

Treehouse Foods (NY: THS )

39.04 -0.12 (-0.31%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.45 19.91 19.35 19.65 139,000 +0.20(+1.03%)
Jan 30, 2006 19.25 19.45 19.25 19.45 79,100 +0.15(+0.78%)
Jan 27, 2006 19.20 19.45 19.15 19.30 73,300 +0.05(+0.26%)
Jan 26, 2006 19.00 19.42 18.98 19.25 59,600 +0.20(+1.05%)
Jan 25, 2006 19.00 19.12 18.93 19.05 54,300 +0.07(+0.37%)
Jan 24, 2006 19.00 19.05 18.93 18.98 83,600 +0.05(+0.26%)
Jan 23, 2006 18.90 19.05 18.86 18.93 139,600 +0.04(+0.21%)
Jan 20, 2006 18.84 18.96 18.84 18.89 37,800 +0.05(+0.27%)
Jan 19, 2006 18.95 18.95 18.78 18.84 518,500 -0.15(-0.79%)
Jan 18, 2006 18.91 19.00 18.81 18.99 238,600 +0.13(+0.69%)
Jan 17, 2006 18.87 18.95 18.83 18.86 90,600 -0.04(-0.21%)
Jan 13, 2006 19.00 19.01 18.78 18.90 77,300 -0.11(-0.58%)
Jan 12, 2006 18.95 19.35 18.86 19.01 104,000 +0.14(+0.74%)
Jan 11, 2006 19.00 19.02 18.76 18.87 132,800 -0.05(-0.26%)
Jan 10, 2006 18.86 19.10 18.84 18.92 259,300 +0.02(+0.11%)
Jan 09, 2006 18.84 18.99 18.83 18.90 71,900 +0.06(+0.32%)
Jan 06, 2006 18.80 18.98 18.56 18.84 98,200 +0.14(+0.75%)
Jan 05, 2006 18.57 18.88 18.56 18.70 341,100 +0.08(+0.43%)
Jan 04, 2006 18.60 18.83 18.54 18.62 279,400 +0.02(+0.11%)
Jan 03, 2006 18.70 18.84 18.42 18.60 432,300 -0.12(-0.64%)
Dec 30, 2005 18.70 19.11 18.64 18.72 200,400 +0.09(+0.48%)
Dec 29, 2005 18.48 18.73 18.48 18.63 38,900 +0.15(+0.81%)
Dec 28, 2005 18.74 18.78 18.33 18.48 117,100 -0.23(-1.23%)
Dec 27, 2005 18.83 18.93 18.62 18.71 101,500 -0.12(-0.64%)
Dec 23, 2005 18.82 18.83 18.65 18.83 128,500 -0.02(-0.11%)
Dec 22, 2005 18.99 18.99 18.80 18.85 343,400 -0.14(-0.74%)
Dec 21, 2005 19.00 19.03 18.84 18.99 251,000 -0.03(-0.16%)
Dec 20, 2005 18.99 19.48 18.90 19.02 194,600 +0.03(+0.16%)
Dec 19, 2005 19.02 19.12 18.88 18.99 164,500 -0.01(-0.05%)
Dec 16, 2005 19.39 19.40 18.93 19.00 230,100 -0.32(-1.66%)
Dec 15, 2005 19.75 19.82 19.32 19.32 130,000 -0.43(-2.18%)
Dec 14, 2005 19.80 19.80 19.69 19.75 138,000 -0.10(-0.50%)
Dec 13, 2005 19.84 19.93 19.75 19.85 127,000 +0.05(+0.25%)
Dec 12, 2005 19.61 19.83 19.58 19.80 109,000 +0.21(+1.07%)
Dec 09, 2005 19.55 19.80 19.44 19.59 34,400 +0.02(+0.10%)
Dec 08, 2005 19.37 19.64 19.30 19.57 144,700 +0.10(+0.51%)
Dec 07, 2005 19.27 19.62 19.22 19.47 142,600 +0.20(+1.04%)
Dec 06, 2005 18.73 19.63 18.73 19.27 228,500 +0.54(+2.88%)
Dec 05, 2005 18.83 18.88 18.41 18.73 257,800 -0.20(-1.06%)
Dec 02, 2005 19.53 19.53 18.82 18.93 360,500 -0.65(-3.32%)
Dec 01, 2005 19.95 19.97 19.50 19.58 228,400 -0.14(-0.71%)
Nov 30, 2005 19.33 20.02 19.32 19.72 292,400 +0.36(+1.86%)
Nov 29, 2005 19.65 19.82 19.14 19.36 149,400 -0.35(-1.78%)
Nov 28, 2005 19.59 19.94 19.51 19.71 118,100 +0.14(+0.72%)
Nov 25, 2005 19.65 19.67 19.53 19.57 20,700 -0.15(-0.76%)
Nov 23, 2005 19.65 19.97 19.62 19.72 146,100 +0.00(+0.00%)
Nov 22, 2005 19.87 20.08 19.59 19.72 221,100 +0.01(+0.05%)
Nov 21, 2005 18.97 20.00 18.97 19.71 289,700 +0.75(+3.96%)
Nov 18, 2005 18.38 18.97 18.38 18.96 192,000 +0.64(+3.49%)
Nov 17, 2005 18.13 18.39 17.85 18.32 262,900 +0.17(+0.94%)
Nov 16, 2005 18.41 18.70 18.12 18.15 369,600 -0.35(-1.89%)
Nov 15, 2005 18.98 19.01 18.48 18.50 552,300 -0.48(-2.53%)
Nov 14, 2005 19.05 19.10 18.90 18.98 173,900 -0.15(-0.78%)
Nov 11, 2005 19.18 19.29 18.90 19.13 109,100 -0.02(-0.10%)
Nov 10, 2005 19.25 19.36 19.15 19.15 253,500 -0.25(-1.29%)
Nov 09, 2005 19.62 19.70 19.25 19.40 229,500 -0.22(-1.12%)
Nov 08, 2005 19.78 20.25 19.55 19.62 266,600 -0.16(-0.81%)
Nov 07, 2005 19.52 20.03 19.47 19.78 563,800 +0.44(+2.28%)
Nov 04, 2005 21.22 21.22 19.16 19.34 2,212,000 -1.86(-8.77%)
Nov 03, 2005 25.00 25.00 20.74 21.20 1,826,100 -4.60(-17.83%)
Nov 02, 2005 26.30 26.39 25.64 25.80 134,500 -0.38(-1.45%)
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.