Indicators

Treehouse Foods (NY: THS )

35.84 -0.06 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.