Treehouse Foods (NY: THS )

38.46 USD +0.20 (+0.52%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 38.45 38.85 37.85 38.26 400,312 -0.32(-0.83%)
Sep 17, 2021 38.16 38.63 37.86 38.58 1,102,803 +0.40(+1.05%)
Sep 16, 2021 38.68 38.78 37.58 38.18 380,098 -0.33(-0.86%)
Sep 15, 2021 39.45 39.79 38.44 38.51 443,596 -1.09(-2.75%)
Sep 14, 2021 39.60 39.78 39.10 39.60 697,793 +0.11(+0.28%)
Sep 13, 2021 38.94 39.83 38.94 39.49 493,638 +0.56(+1.44%)
Sep 10, 2021 39.20 39.20 38.33 38.93 374,266 -0.33(-0.84%)
Sep 09, 2021 39.99 39.99 39.14 39.26 545,543 -0.75(-1.87%)
Sep 08, 2021 39.81 40.72 39.51 40.01 1,004,131 +0.22(+0.55%)
Sep 07, 2021 37.90 39.99 37.86 39.79 1,186,361 +1.70(+4.46%)
Sep 03, 2021 38.57 38.60 37.97 38.09 851,707 -0.53(-1.37%)
Sep 02, 2021 38.15 39.69 38.15 38.62 12,455,052 +0.22(+0.57%)
Sep 01, 2021 37.59 38.67 37.52 38.40 2,016,818 +0.93(+2.48%)
Aug 31, 2021 36.52 37.68 35.69 37.47 3,277,124 +2.19(+6.21%)
Aug 30, 2021 35.55 35.78 35.03 35.28 750,133 -0.32(-0.90%)
Aug 27, 2021 34.50 35.64 34.33 35.60 926,319 +1.12(+3.25%)
Aug 26, 2021 35.80 35.80 34.37 34.48 943,543 -1.51(-4.20%)
Aug 25, 2021 35.88 37.12 35.83 35.99 1,632,594 +0.33(+0.93%)
Aug 24, 2021 36.01 36.01 35.40 35.66 877,519 -0.23(-0.64%)
Aug 23, 2021 35.89 36.25 35.44 35.89 1,218,886 -0.26(-0.72%)
Aug 20, 2021 35.89 36.40 35.80 36.15 1,122,145 +0.15(+0.42%)
Aug 19, 2021 36.86 37.11 35.71 36.00 1,317,160 -0.98(-2.65%)
Aug 18, 2021 38.80 39.25 36.97 36.98 1,383,641 -1.94(-4.98%)
Aug 17, 2021 38.75 39.46 38.60 38.92 357,326 +0.03(+0.08%)
Aug 16, 2021 38.48 38.97 38.34 38.89 500,731 +0.51(+1.33%)
Aug 13, 2021 38.46 38.97 37.88 38.38 318,139 -0.06(-0.16%)
Aug 12, 2021 38.86 39.31 38.40 38.44 497,145 -0.55(-1.41%)
Aug 11, 2021 39.44 39.90 38.97 38.99 634,232 -0.43(-1.09%)
Aug 10, 2021 38.86 39.48 38.40 39.42 674,636 +0.20(+0.51%)
Aug 09, 2021 39.46 39.86 38.94 39.22 591,215 -0.29(-0.73%)
Aug 06, 2021 38.10 40.12 38.08 39.51 1,078,793 +0.63(+1.62%)
Aug 05, 2021 39.10 40.00 36.83 38.88 1,927,770 -3.30(-7.82%)
Aug 04, 2021 43.68 44.22 42.09 42.18 629,965 -1.89(-4.29%)
Aug 03, 2021 44.63 44.98 44.06 44.07 380,378 -0.52(-1.17%)
Aug 02, 2021 44.28 44.63 43.65 44.59 544,041 +0.19(+0.43%)
Jul 30, 2021 45.05 45.28 44.31 44.40 303,191 -0.45(-1.00%)
Jul 29, 2021 45.14 45.29 44.75 44.85 241,992 +0.00(+0.00%)
Jul 28, 2021 44.92 45.79 44.03 44.85 310,776 -0.19(-0.42%)
Jul 27, 2021 45.58 45.94 44.72 45.04 811,151 -0.60(-1.31%)
Jul 26, 2021 45.68 46.39 45.48 45.64 393,440 +0.03(+0.07%)
Jul 23, 2021 44.90 45.86 44.75 45.61 375,192 +0.68(+1.51%)
Jul 22, 2021 45.47 45.47 44.26 44.93 394,827 -0.72(-1.58%)
Jul 21, 2021 46.70 46.89 45.63 45.65 424,892 -0.88(-1.89%)
Jul 20, 2021 46.32 47.04 46.28 46.53 667,519 +0.32(+0.69%)
Jul 19, 2021 45.72 46.35 45.24 46.21 608,771 +0.52(+1.14%)
Jul 16, 2021 45.19 45.73 45.17 45.69 617,023 +0.76(+1.69%)
Jul 15, 2021 44.20 45.02 43.46 44.93 627,075 +0.58(+1.31%)
Jul 14, 2021 45.75 45.98 43.84 44.35 841,323 -1.34(-2.93%)
Jul 13, 2021 45.88 46.53 45.47 45.69 448,768 -0.69(-1.49%)
Jul 12, 2021 46.43 46.79 46.08 46.38 386,456 -0.11(-0.24%)
Jul 09, 2021 46.31 47.47 46.26 46.49 521,744 +0.23(+0.50%)
Jul 08, 2021 45.10 46.33 44.56 46.26 488,301 +1.02(+2.25%)
Jul 07, 2021 44.69 45.85 44.69 45.24 463,212 +0.32(+0.71%)
Jul 06, 2021 45.35 45.35 44.13 44.92 798,645 -0.55(-1.21%)
Jul 02, 2021 45.32 45.55 45.16 45.47 559,834 +0.30(+0.66%)
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.