Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 39.62 40.71 39.26 40.53 299,909 +0.56(+1.40%)
Dec 30, 2021 40.07 41.13 39.75 39.97 537,220 -0.06(-0.15%)
Dec 29, 2021 40.65 41.00 39.96 40.03 232,071 -0.55(-1.36%)
Dec 28, 2021 39.55 40.59 39.55 40.58 186,123 +0.97(+2.45%)
Dec 27, 2021 39.50 39.73 38.93 39.61 191,872 +0.08(+0.20%)
Dec 23, 2021 38.60 39.59 38.31 39.53 246,091 +0.68(+1.75%)
Dec 22, 2021 39.98 40.03 38.56 38.85 384,542 -1.38(-3.43%)
Dec 21, 2021 39.93 40.32 39.44 40.23 376,183 -0.03(-0.07%)
Dec 20, 2021 40.82 43.52 39.73 40.26 663,225 -0.91(-2.21%)
Dec 17, 2021 41.22 41.41 40.69 41.17 1,134,957 +0.03(+0.07%)
Dec 16, 2021 41.04 41.27 40.78 41.14 511,515 +0.18(+0.44%)
Dec 15, 2021 40.35 41.28 39.79 40.96 582,244 +0.64(+1.59%)
Dec 14, 2021 39.51 40.34 39.51 40.32 290,435 +0.84(+2.13%)
Dec 13, 2021 39.72 40.15 39.36 39.48 300,747 -0.24(-0.60%)
Dec 10, 2021 38.77 39.80 38.74 39.72 443,800 +0.87(+2.24%)
Dec 09, 2021 39.43 39.80 38.80 38.85 306,415 -0.78(-1.97%)
Dec 08, 2021 39.51 40.12 39.18 39.63 551,105 -0.10(-0.25%)
Dec 07, 2021 39.51 40.20 39.30 39.73 397,384 +0.33(+0.84%)
Dec 06, 2021 38.19 39.62 38.17 39.40 436,897 +1.63(+4.32%)
Dec 03, 2021 38.99 38.99 37.69 37.77 326,126 -1.13(-2.90%)
Dec 02, 2021 37.45 39.53 37.27 38.90 565,606 +1.72(+4.63%)
Dec 01, 2021 37.07 38.48 36.96 37.18 592,268 +0.48(+1.31%)
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%)
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.