Indicators

Treehouse Foods (NY: THS )

35.35 -0.07 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.31	26.73	26.21	26.73	271,611	+0.53(+2.02%)
May 28, 2009	26.77	26.78	26.00	26.20	292,369	-0.61(-2.28%)
May 27, 2009	26.92	27.15	26.75	26.81	338,509	-0.14(-0.52%)
May 26, 2009	26.85	27.55	26.00	26.95	696,224	+0.13(+0.48%)
May 22, 2009	27.58	27.61	26.75	26.82	423,016	-0.62(-2.26%)
May 21, 2009	27.18	27.56	27.02	27.44	234,867	+0.25(+0.92%)
May 20, 2009	27.92	28.18	27.13	27.19	481,007	-0.69(-2.47%)
May 19, 2009	27.88	28.13	27.35	27.88	226,870	-0.15(-0.54%)
May 18, 2009	27.74	28.06	27.49	28.03	391,238	+0.30(+1.08%)
May 15, 2009	27.97	28.03	27.24	27.73	360,008	-0.31(-1.11%)
May 14, 2009	27.96	28.40	27.95	28.04	425,320	+0.07(+0.25%)
May 13, 2009	27.70	28.18	27.70	27.97	589,402	-0.03(-0.11%)
May 12, 2009	28.07	28.25	27.80	28.00	548,942	+0.11(+0.39%)
May 11, 2009	28.04	28.62	27.87	27.89	497,352	-0.11(-0.39%)
May 08, 2009	27.67	29.48	27.50	28.00	977,727	+1.24(+4.63%)
May 07, 2009	26.97	27.05	26.10	26.76	498,155	-0.09(-0.34%)
May 06, 2009	27.19	27.31	26.65	26.85	319,878	-0.25(-0.92%)
May 05, 2009	27.14	27.43	26.61	27.10	383,665	-0.22(-0.81%)
May 04, 2009	26.82	27.32	26.57	27.32	275,653	+0.50(+1.86%)

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.