Skip to main content

Treehouse Foods (NY: THS )

39.28 +0.12 (+0.32%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.77 35.87 35.49 35.67 201,937 +0.02(+0.06%)
Sep 29, 2009 35.74 36.04 35.55 35.65 191,242 +0.03(+0.08%)
Sep 28, 2009 35.43 35.83 35.12 35.62 190,117 +0.39(+1.11%)
Sep 25, 2009 34.99 35.48 34.76 35.23 177,828 +0.23(+0.66%)
Sep 24, 2009 35.36 35.36 34.95 35.00 261,156 -0.25(-0.71%)
Sep 23, 2009 35.17 35.65 34.96 35.25 409,004 +0.08(+0.23%)
Sep 22, 2009 35.80 35.80 34.86 35.17 335,139 -0.33(-0.93%)
Sep 21, 2009 35.38 35.67 35.25 35.50 233,630 -0.11(-0.31%)
Sep 18, 2009 35.43 36.15 35.25 35.61 344,227 -0.26(-0.72%)
Sep 17, 2009 36.78 36.85 35.75 35.87 331,312 -0.98(-2.66%)
Sep 16, 2009 37.00 37.20 36.66 36.85 336,882 -0.19(-0.51%)
Sep 15, 2009 37.24 37.50 36.79 37.04 310,541 -0.41(-1.09%)
Sep 14, 2009 36.98 37.53 36.87 37.45 235,989 +0.44(+1.19%)
Sep 11, 2009 37.16 37.43 36.85 37.01 139,584 +0.01(+0.03%)
Sep 10, 2009 36.92 37.06 36.32 37.00 172,661 +0.06(+0.16%)
Sep 09, 2009 37.20 37.72 36.55 36.94 238,608 -0.08(-0.22%)
Sep 08, 2009 36.50 37.04 35.95 37.02 157,970 +0.78(+2.15%)
Sep 04, 2009 36.20 36.33 35.98 36.24 252,326 +0.17(+0.47%)
Sep 03, 2009 36.39 36.68 35.90 36.07 404,510 -0.43(-1.18%)
Sep 02, 2009 36.91 36.94 36.48 36.50 341,885 -0.36(-0.98%)
Sep 01, 2009 36.96 37.53 36.60 36.86 500,987 -0.19(-0.51%)
Aug 31, 2009 37.26 37.53 36.88 37.05 225,041 -0.48(-1.28%)
Aug 28, 2009 37.99 37.99 37.18 37.53 139,653 -0.27(-0.71%)
Aug 27, 2009 37.63 37.89 36.88 37.80 208,710 +0.35(+0.93%)
Aug 26, 2009 37.32 37.84 37.24 37.45 211,219 +0.00(+0.00%)
Aug 25, 2009 37.69 38.11 37.38 37.45 215,276 +0.05(+0.13%)
Aug 24, 2009 37.95 38.00 37.15 37.40 322,152 -0.56(-1.48%)
Aug 21, 2009 37.89 38.18 37.60 37.96 353,287 +0.37(+0.98%)
Aug 20, 2009 36.75 38.01 36.75 37.59 315,518 +0.23(+0.62%)
Aug 19, 2009 37.72 38.19 37.20 37.36 431,683 +0.05(+0.13%)
Aug 18, 2009 36.84 37.74 36.61 37.31 467,727 +1.37(+3.81%)
Aug 17, 2009 36.13 36.60 35.69 35.94 479,971 -0.46(-1.26%)
Aug 14, 2009 36.71 36.84 35.89 36.40 312,733 -0.15(-0.41%)
Aug 13, 2009 37.00 37.10 36.42 36.55 349,881 -0.47(-1.27%)
Aug 12, 2009 36.75 37.60 36.75 37.02 269,249 +0.18(+0.49%)
Aug 11, 2009 37.47 37.93 36.79 36.84 472,007 -1.05(-2.77%)
Aug 10, 2009 36.45 38.01 36.27 37.89 1,007,026 +1.64(+4.52%)
Aug 07, 2009 34.30 36.89 33.80 36.25 2,361,879 +4.08(+12.68%)
Aug 06, 2009 31.87 32.31 31.35 32.17 664,674 +0.55(+1.74%)
Aug 05, 2009 32.08 32.08 31.36 31.62 283,064 -0.38(-1.19%)
Aug 04, 2009 32.13 32.42 31.85 32.00 279,550 -0.18(-0.55%)
Aug 03, 2009 32.45 32.53 31.45 32.18 270,100 -0.27(-0.84%)
Jul 31, 2009 32.33 32.53 32.18 32.45 244,160 +0.12(+0.37%)
Jul 30, 2009 32.21 32.42 31.65 32.33 200,681 +0.37(+1.16%)
Jul 29, 2009 32.04 32.40 31.68 31.96 206,374 -0.08(-0.25%)
Jul 28, 2009 31.95 32.08 31.61 32.04 302,486 +0.20(+0.63%)
Jul 27, 2009 31.22 31.90 31.11 31.84 245,710 +0.54(+1.73%)
Jul 24, 2009 31.27 31.63 30.79 31.30 256,308 +0.06(+0.19%)
Jul 23, 2009 30.34 31.43 30.09 31.24 423,167 +0.97(+3.20%)
Jul 22, 2009 30.08 30.66 29.99 30.27 323,585 +0.13(+0.43%)
Jul 21, 2009 29.85 30.23 29.29 30.14 260,689 +0.37(+1.24%)
Jul 20, 2009 29.93 29.93 29.28 29.77 136,688 +0.01(+0.03%)
Jul 17, 2009 29.23 29.84 29.19 29.76 380,775 +0.58(+1.99%)
Jul 16, 2009 29.06 29.35 28.96 29.18 164,802 +0.12(+0.41%)
Jul 15, 2009 28.48 29.06 28.36 29.06 234,784 +0.77(+2.72%)
Jul 14, 2009 28.18 28.47 28.18 28.29 213,110 +0.08(+0.28%)
Jul 13, 2009 28.17 28.24 28.03 28.21 212,312 -0.23(-0.81%)
Jul 10, 2009 28.30 28.51 28.09 28.44 159,235 +0.14(+0.49%)
Jul 09, 2009 29.00 29.00 28.25 28.30 182,777 -0.70(-2.41%)
Jul 08, 2009 29.12 29.14 28.38 29.00 278,295 -0.05(-0.17%)
Jul 07, 2009 29.24 29.55 28.99 29.05 188,034 -0.10(-0.34%)
Jul 06, 2009 28.83 29.24 28.27 29.15 277,088 +0.30(+1.04%)
Jul 02, 2009 29.57 29.71 28.85 28.85 175,064 -0.92(-3.09%)
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.