Indicators

Treehouse Foods (NY: THS )

34.64 -0.71 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	85.50	86.34	84.30	84.42	2,097,299	-1.08(-1.26%)
Feb 26, 2016	86.36	86.48	85.28	85.50	607,552	-0.45(-0.52%)
Feb 25, 2016	84.84	86.03	84.49	85.95	658,622	+1.23(+1.45%)
Feb 24, 2016	83.54	84.91	82.78	84.72	750,892	+0.22(+0.26%)
Feb 23, 2016	83.33	84.72	83.33	84.50	674,142	+1.17(+1.40%)
Feb 22, 2016	83.47	84.26	83.03	83.33	866,783	-0.14(-0.17%)
Feb 19, 2016	82.48	84.07	81.32	83.47	701,142	+0.44(+0.53%)
Feb 18, 2016	82.72	83.63	80.97	83.03	638,109	+0.18(+0.22%)
Feb 17, 2016	82.30	83.04	81.46	82.85	699,400	+0.96(+1.17%)
Feb 16, 2016	81.92	82.32	80.10	81.89	548,350	+0.69(+0.85%)
Feb 12, 2016	79.66	81.20	81.20	81.20	1,111,000	+1.61(+2.02%)
Feb 11, 2016	74.60	79.95	74.00	79.59	1,980,865	+0.29(+0.37%)
Feb 10, 2016	78.18	81.20	78.05	79.30	995,949	+1.72(+2.22%)
Feb 09, 2016	76.65	78.27	76.50	77.58	851,978	+1.21(+1.58%)
Feb 08, 2016	75.79	76.59	74.69	76.37	946,127	+0.18(+0.24%)
Feb 05, 2016	75.66	76.30	74.86	76.19	740,224	+0.61(+0.81%)
Feb 04, 2016	76.85	77.70	74.95	75.58	711,343	-1.63(-2.11%)
Feb 03, 2016	78.54	79.09	76.21	77.21	864,885	-0.86(-1.10%)
Feb 02, 2016	78.07	78.88	77.42	78.07	820,780	-1.87(-2.34%)

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.