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 (%)
Aug 31, 2018 52.10 52.10 52.10 0 +0.86(+1.68%)
Aug 30, 2018 51.71 52.26 51.10 51.24 301,587 -0.75(-1.44%)
Aug 29, 2018 51.46 52.02 51.01 51.99 363,351 +0.69(+1.35%)
Aug 28, 2018 52.13 52.46 50.79 51.30 740,884 -1.10(-2.10%)
Aug 27, 2018 53.31 53.66 52.30 52.40 974,856 -0.66(-1.24%)
Aug 24, 2018 52.00 53.15 51.39 53.06 1,069,200 +1.29(+2.49%)
Aug 23, 2018 51.09 51.89 50.82 51.77 665,334 +0.50(+0.98%)
Aug 22, 2018 50.89 51.40 50.58 51.27 883,968 +0.39(+0.77%)
Aug 21, 2018 50.99 51.14 50.22 50.88 912,574 -0.12(-0.24%)
Aug 20, 2018 50.75 51.38 50.42 51.00 539,893 +0.07(+0.14%)
Aug 17, 2018 50.02 51.28 49.88 50.93 594,200 +0.86(+1.72%)
Aug 16, 2018 49.71 50.49 49.65 50.07 377,019 +0.55(+1.11%)
Aug 15, 2018 49.21 49.97 48.75 49.52 561,427 +0.37(+0.75%)
Aug 14, 2018 48.35 49.41 48.34 49.15 356,782 +1.04(+2.16%)
Aug 13, 2018 48.24 48.24 47.28 48.11 528,795 -0.25(-0.52%)
Aug 10, 2018 48.79 49.01 48.25 48.36 395,300 -0.84(-1.71%)
Aug 09, 2018 48.82 49.66 48.57 49.20 1,238,945 +0.35(+0.72%)
Aug 08, 2018 49.44 49.59 48.69 48.85 587,456 -0.58(-1.17%)
Aug 07, 2018 50.47 50.52 49.19 49.43 534,515 -1.17(-2.31%)
Aug 06, 2018 51.11 51.47 50.23 50.60 1,268,009 -0.40(-0.78%)
Aug 03, 2018 51.19 52.59 50.50 51.00 1,891,000 +1.30(+2.62%)
Aug 02, 2018 47.91 51.45 47.91 49.70 2,076,453 +2.72(+5.79%)
Aug 01, 2018 47.52 47.92 46.53 46.98 1,401,783 -0.51(-1.07%)
Jul 31, 2018 47.71 47.80 47.01 47.49 590,392 -0.20(-0.42%)
Jul 30, 2018 47.93 48.32 47.28 47.69 835,834 -0.33(-0.69%)
Jul 27, 2018 48.85 48.85 47.85 48.02 581,900 -0.83(-1.70%)
Jul 26, 2018 49.13 50.00 48.70 48.85 795,585 +0.16(+0.33%)
Jul 25, 2018 49.36 49.83 48.48 48.69 784,925 -1.16(-2.33%)
Jul 24, 2018 50.72 50.72 49.60 49.85 639,234 -0.97(-1.91%)
Jul 23, 2018 51.85 51.97 49.96 50.82 606,242 -0.93(-1.80%)
Jul 20, 2018 52.29 52.32 51.56 51.75 606,744 -0.41(-0.79%)
Jul 19, 2018 51.74 52.46 51.43 52.16 498,728 +0.32(+0.62%)
Jul 18, 2018 52.29 52.29 51.35 51.84 547,682 -0.41(-0.78%)
Jul 17, 2018 51.59 52.65 51.51 52.25 326,503 +0.24(+0.46%)
Jul 16, 2018 52.87 53.33 51.80 52.01 621,048 -0.93(-1.76%)
Jul 13, 2018 52.84 53.33 52.37 52.94 413,180 +0.10(+0.19%)
Jul 12, 2018 52.65 52.97 52.34 52.84 412,609 +0.34(+0.65%)
Jul 11, 2018 52.93 53.72 52.29 52.50 407,425 -0.32(-0.61%)
Jul 10, 2018 53.12 53.23 52.38 52.82 425,344 -0.22(-0.41%)
Jul 09, 2018 54.40 54.40 52.89 53.04 1,051,612 -0.86(-1.60%)
Jul 06, 2018 53.42 54.09 53.02 53.90 605,195 +0.48(+0.90%)
Jul 05, 2018 53.01 53.47 52.55 53.42 649,648 +0.65(+1.23%)
Jul 03, 2018 52.77 52.77 52.77 0 +0.43(+0.82%)
Jul 02, 2018 52.01 52.41 51.80 52.34 389,798 -0.17(-0.32%)
Jun 29, 2018 53.33 53.33 52.41 52.51 918,729 -0.67(-1.26%)
Jun 28, 2018 53.30 53.74 52.56 53.18 610,106 -0.04(-0.08%)
Jun 27, 2018 53.66 54.46 52.83 53.22 848,004 -0.49(-0.91%)
Jun 26, 2018 53.97 53.97 53.03 53.71 686,903 -0.16(-0.30%)
Jun 25, 2018 53.79 54.22 53.27 53.87 476,610 +0.31(+0.58%)
Jun 22, 2018 54.00 54.51 53.46 53.56 873,587 -0.13(-0.24%)
Jun 21, 2018 53.84 54.02 53.30 53.69 410,020 -0.15(-0.28%)
Jun 20, 2018 53.39 53.91 52.71 53.84 549,098 +0.47(+0.88%)
Jun 19, 2018 51.75 53.45 51.38 53.37 764,966 +1.33(+2.56%)
Jun 18, 2018 52.73 52.73 51.73 52.04 634,338 -0.63(-1.20%)
Jun 15, 2018 52.79 51.83 52.67 802,899 +0.41(+0.78%)
Jun 14, 2018 51.87 52.34 51.50 52.26 488,859 +0.40(+0.77%)
Jun 13, 2018 52.23 52.45 51.38 51.86 579,383 -0.32(-0.61%)
Jun 12, 2018 50.48 52.65 50.00 52.18 900,368 +1.75(+3.47%)
Jun 11, 2018 49.76 50.60 49.21 50.43 423,367 +0.82(+1.65%)
Jun 08, 2018 48.65 49.71 48.21 49.61 579,489 +0.86(+1.76%)
Jun 07, 2018 47.91 48.89 47.10 48.75 441,886 +0.58(+1.20%)
Jun 06, 2018 47.64 48.17 356,623 -0.34(-0.70%)
Jun 05, 2018 49.30 49.48 48.04 48.51 490,743 -0.95(-1.92%)
Jun 04, 2018 48.99 49.50 48.60 49.46 701,066 +0.85(+1.75%)
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.