Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.90 37.90 36.63 36.70 904,695 -1.53(-4.00%)
Nov 29, 2021 38.06 38.70 37.37 38.23 517,517 -0.25(-0.65%)
Nov 26, 2021 39.07 39.18 37.69 38.48 327,273 -0.16(-0.41%)
Nov 24, 2021 38.66 39.17 38.47 38.64 339,949 +0.14(+0.36%)
Nov 23, 2021 38.70 38.79 37.71 38.50 456,841 +0.18(+0.47%)
Nov 22, 2021 37.33 38.95 37.13 38.32 337,454 +0.88(+2.35%)
Nov 19, 2021 37.71 38.06 37.19 37.44 480,131 -0.49(-1.29%)
Nov 18, 2021 38.50 37.92 37.54 37.93 607,053 -0.75(-1.94%)
Nov 17, 2021 38.80 38.86 37.90 38.68 520,281 -0.32(-0.82%)
Nov 16, 2021 38.28 39.04 37.95 39.00 593,163 +0.96(+2.52%)
Nov 15, 2021 35.87 38.09 35.60 38.04 857,374 +1.77(+4.88%)
Nov 12, 2021 35.06 36.31 34.43 36.27 905,341 +1.65(+4.77%)
Nov 11, 2021 36.17 36.35 33.90 34.62 837,070 -1.89(-5.18%)
Nov 10, 2021 37.35 36.51 936,469 -0.84(-2.25%)
Nov 09, 2021 36.84 37.87 36.34 37.35 818,192 -0.08(-0.21%)
Nov 08, 2021 37.00 37.82 35.50 37.43 1,045,192 +1.49(+4.15%)
Nov 05, 2021 36.42 36.98 35.73 35.94 830,431 -0.23(-0.64%)
Nov 04, 2021 37.11 37.67 36.11 36.17 499,742 -0.88(-2.38%)
Nov 03, 2021 36.09 37.17 35.95 37.05 603,410 +0.77(+2.12%)
Nov 02, 2021 37.01 37.02 35.98 36.28 349,499 -0.77(-2.08%)
Nov 01, 2021 36.26 37.17 36.18 37.05 586,255 +0.91(+2.52%)
Oct 29, 2021 36.71 36.89 35.96 36.14 362,156 -0.51(-1.39%)
Oct 28, 2021 36.47 37.12 36.34 36.65 475,895 +0.28(+0.77%)
Oct 27, 2021 37.81 37.70 36.26 36.37 439,426 -1.33(-3.53%)
Oct 26, 2021 37.66 37.70 258,443 -0.05(-0.13%)
Oct 25, 2021 38.46 38.46 37.73 37.75 279,919 -0.85(-2.20%)
Oct 22, 2021 38.52 38.99 38.40 38.60 186,875 -0.10(-0.26%)
Oct 21, 2021 39.06 39.24 38.22 38.70 254,996 -0.34(-0.87%)
Oct 20, 2021 38.66 39.54 38.65 39.04 220,419 +0.39(+1.01%)
Oct 19, 2021 39.19 39.19 38.35 38.65 220,617 -0.49(-1.25%)
Oct 18, 2021 39.50 39.91 39.09 39.14 242,855 -0.44(-1.11%)
Oct 15, 2021 40.60 40.67 39.58 39.58 307,568 -0.60(-1.49%)
Oct 14, 2021 39.83 40.29 39.68 40.18 260,891 +0.57(+1.44%)
Oct 13, 2021 39.52 39.84 39.27 39.61 300,248 -0.05(-0.13%)
Oct 12, 2021 39.23 39.86 39.16 39.66 301,089 +0.35(+0.89%)
Oct 11, 2021 39.32 39.59 39.02 39.31 199,904 -0.01(-0.03%)
Oct 08, 2021 39.34 40.12 39.29 39.32 150,585 -0.38(-0.96%)
Oct 07, 2021 39.76 40.36 39.61 39.70 311,514 -0.20(-0.50%)
Oct 06, 2021 39.55 39.92 38.89 39.90 248,961 +0.19(+0.48%)
Oct 05, 2021 40.00 40.81 39.53 39.71 406,118 -0.28(-0.70%)
Oct 04, 2021 39.77 40.65 39.70 39.99 525,454 +0.37(+0.93%)
Oct 01, 2021 40.09 40.87 39.47 39.62 510,781 -0.26(-0.65%)
Sep 30, 2021 40.63 40.85 39.81 39.88 338,915 -0.91(-2.23%)
Sep 29, 2021 39.17 40.87 39.11 40.79 753,620 +1.42(+3.61%)
Sep 28, 2021 39.71 40.10 39.26 39.37 399,068 -0.19(-0.48%)
Sep 27, 2021 39.70 40.57 39.58 39.56 453,746 +0.13(+0.33%)
Sep 24, 2021 38.45 39.53 38.45 39.43 398,158 +0.91(+2.36%)
Sep 23, 2021 39.16 39.52 38.51 38.52 399,667 -0.51(-1.31%)
Sep 22, 2021 39.27 39.50 38.42 39.03 583,510 +0.06(+0.15%)
Sep 21, 2021 38.13 39.07 37.93 38.97 536,354 +0.71(+1.86%)
Sep 20, 2021 38.45 38.85 37.85 38.26 400,312 -0.32(-0.83%)
Sep 17, 2021 38.16 38.63 37.86 38.58 1,102,803 +0.40(+1.05%)
Sep 16, 2021 38.68 38.78 37.58 38.18 380,098 -0.33(-0.86%)
Sep 15, 2021 39.45 39.79 38.44 38.51 443,596 -1.09(-2.75%)
Sep 14, 2021 39.60 39.78 39.10 39.60 697,793 +0.11(+0.28%)
Sep 13, 2021 38.94 39.83 38.94 39.49 493,638 +0.56(+1.44%)
Sep 10, 2021 39.20 39.20 38.33 38.93 374,266 -0.33(-0.84%)
Sep 09, 2021 39.99 39.99 39.14 39.26 545,543 -0.75(-1.87%)
Sep 08, 2021 39.81 40.72 39.51 40.01 1,004,131 +0.22(+0.55%)
Sep 07, 2021 37.90 39.99 37.86 39.79 1,186,361 +1.70(+4.46%)
Sep 03, 2021 38.57 38.60 37.97 38.09 851,707 -0.53(-1.37%)
Sep 02, 2021 38.15 39.69 38.15 38.62 12,455,052 +0.22(+0.57%)
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.