Skip to main content

Treehouse Foods (NY: THS )

39.22 +0.06 (+0.15%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.00 53.34 52.88 52.93 165,237 +0.10(+0.19%)
Jan 30, 2013 52.91 53.59 52.71 52.83 296,906 -0.30(-0.56%)
Jan 29, 2013 54.01 54.10 52.84 53.13 565,645 -0.78(-1.45%)
Jan 28, 2013 53.45 54.47 52.60 53.91 251,427 +0.35(+0.65%)
Jan 25, 2013 53.20 53.64 52.37 53.56 318,508 +0.55(+1.04%)
Jan 24, 2013 52.47 53.28 52.38 53.01 342,957 +0.36(+0.68%)
Jan 23, 2013 53.22 53.22 52.47 52.65 196,357 -0.46(-0.87%)
Jan 22, 2013 52.92 53.15 52.68 53.11 227,945 +0.14(+0.26%)
Jan 18, 2013 52.47 53.00 52.32 52.97 367,790 +0.53(+1.01%)
Jan 17, 2013 52.67 53.07 52.38 52.44 241,402 -0.04(-0.08%)
Jan 16, 2013 52.24 52.55 52.08 52.48 142,193 +0.10(+0.19%)
Jan 15, 2013 52.43 52.60 52.28 52.38 95,799 -0.29(-0.55%)
Jan 14, 2013 52.47 52.83 52.26 52.67 277,740 +0.06(+0.11%)
Jan 11, 2013 53.20 53.20 52.38 52.61 334,126 -0.46(-0.87%)
Jan 10, 2013 53.32 53.48 52.58 53.07 161,293 -0.23(-0.43%)
Jan 09, 2013 53.92 53.94 53.00 53.30 71,890 -0.42(-0.78%)
Jan 08, 2013 52.92 53.74 52.92 53.72 95,437 +0.63(+1.19%)
Jan 07, 2013 53.92 53.96 53.02 53.09 74,836 -1.07(-1.98%)
Jan 04, 2013 54.58 54.88 54.01 54.16 83,573 -0.19(-0.35%)
Jan 03, 2013 53.93 54.57 53.60 54.35 120,037 +0.52(+0.97%)
Jan 02, 2013 53.43 53.86 52.13 53.83 191,431 +1.70(+3.26%)
Dec 31, 2012 50.65 52.33 50.06 52.13 179,993 +1.43(+2.82%)
Dec 28, 2012 50.90 51.06 50.61 50.70 110,004 -0.37(-0.72%)
Dec 27, 2012 51.59 52.04 50.86 51.07 91,890 -0.64(-1.24%)
Dec 26, 2012 52.36 52.42 51.68 51.71 135,673 -0.73(-1.39%)
Dec 24, 2012 52.42 52.47 51.37 52.44 94,936 -0.30(-0.57%)
Dec 21, 2012 51.35 52.74 50.90 52.74 729,761 +1.17(+2.27%)
Dec 20, 2012 52.17 52.22 51.47 51.57 141,472 -0.63(-1.21%)
Dec 19, 2012 51.28 52.37 51.05 52.20 177,509 +0.88(+1.71%)
Dec 18, 2012 51.33 51.78 51.07 51.32 113,557 -0.07(-0.14%)
Dec 17, 2012 50.58 51.39 50.50 51.39 207,763 +0.87(+1.72%)
Dec 14, 2012 50.63 51.21 50.45 50.52 150,204 -0.26(-0.51%)
Dec 13, 2012 51.88 52.30 50.70 50.78 238,883 -1.01(-1.95%)
Dec 12, 2012 52.47 52.63 51.74 51.79 274,093 -0.44(-0.84%)
Dec 11, 2012 52.53 52.60 51.77 52.23 233,767 -0.01(-0.02%)
Dec 10, 2012 52.79 52.82 51.87 52.24 148,691 -0.41(-0.78%)
Dec 07, 2012 52.69 52.90 52.33 52.65 87,284 +0.15(+0.29%)
Dec 06, 2012 53.20 53.20 52.43 52.50 130,609 -0.65(-1.22%)
Dec 05, 2012 52.92 53.57 52.55 53.15 220,957 +0.29(+0.55%)
Dec 04, 2012 53.30 53.78 52.25 52.86 174,391 +0.42(+0.80%)
Nov 30, 2012 52.29 52.63 51.86 52.44 208,450 +0.28(+0.54%)
Nov 29, 2012 52.06 52.81 51.69 52.16 251,002 +0.46(+0.89%)
Nov 28, 2012 52.72 52.72 51.39 51.70 186,664 -1.22(-2.31%)
Nov 27, 2012 53.08 54.73 52.82 52.92 232,018 +1.05(+2.02%)
Nov 26, 2012 52.20 52.66 51.49 51.87 141,204 -0.42(-0.80%)
Nov 23, 2012 52.11 52.29 51.71 52.29 38,932 +0.41(+0.79%)
Nov 21, 2012 52.11 52.35 51.51 51.88 113,383 -0.07(-0.13%)
Nov 20, 2012 51.76 52.01 51.22 51.95 122,669 +0.07(+0.13%)
Nov 19, 2012 50.18 51.95 50.02 51.88 160,770 +1.91(+3.82%)
Nov 16, 2012 50.53 51.15 49.84 49.97 263,374 -0.72(-1.42%)
Nov 15, 2012 50.16 51.01 49.91 50.69 744,821 +0.58(+1.16%)
Nov 14, 2012 50.40 51.26 49.83 50.11 391,596 -0.28(-0.56%)
Nov 13, 2012 51.05 51.78 50.37 50.39 275,723 -1.09(-2.12%)
Nov 12, 2012 50.99 51.59 50.87 51.48 164,070 +0.48(+0.94%)
Nov 09, 2012 51.14 51.58 50.96 51.00 140,308 -0.28(-0.55%)
Nov 08, 2012 51.92 52.00 51.27 51.28 229,783 -0.58(-1.12%)
Nov 07, 2012 51.55 52.21 50.26 51.86 423,761 -1.29(-2.43%)
Nov 06, 2012 53.04 55.47 51.60 53.15 432,971 +0.33(+0.62%)
Nov 05, 2012 53.25 53.25 52.24 52.82 213,536 -0.29(-0.55%)
Nov 02, 2012 54.74 54.99 53.10 53.11 186,068 -1.64(-3.00%)
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.