Treehouse Foods (NY: THS )

47.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 47.65 47.93 46.91 47.29 548,547 -0.50(-1.05%)
Jun 16, 2021 47.58 48.06 47.33 47.79 385,572 +0.14(+0.29%)
Jun 15, 2021 48.07 48.34 47.62 47.65 738,359 -0.23(-0.48%)
Jun 14, 2021 48.91 48.91 47.63 47.88 467,416 -1.15(-2.35%)
Jun 11, 2021 48.74 49.07 48.52 49.03 295,553 +0.28(+0.57%)
Jun 10, 2021 48.43 48.87 48.15 48.75 259,736 +0.27(+0.56%)
Jun 09, 2021 48.51 49.20 48.45 48.48 346,472 -0.67(-1.36%)
Jun 08, 2021 49.64 49.94 49.07 49.15 297,014 -0.57(-1.15%)
Jun 07, 2021 49.85 50.63 49.47 49.72 338,479 -0.10(-0.20%)
Jun 04, 2021 49.53 49.83 49.23 49.82 257,566 +0.16(+0.32%)
Jun 03, 2021 50.19 50.65 49.19 49.66 351,447 -0.39(-0.78%)
Jun 02, 2021 49.22 50.05 48.95 50.05 617,222 +1.16(+2.37%)
Jun 01, 2021 48.65 49.06 48.16 48.89 405,100 +0.18(+0.37%)
May 28, 2021 49.06 49.78 48.70 48.71 417,507 -0.23(-0.47%)
May 27, 2021 49.19 49.61 48.66 48.94 598,301 -0.17(-0.35%)
May 26, 2021 49.42 49.51 48.91 49.11 894,578 -0.40(-0.81%)
May 25, 2021 50.80 51.05 49.47 49.51 601,094 -1.32(-2.60%)
May 24, 2021 50.93 51.49 50.54 50.83 329,568 -0.13(-0.26%)
May 21, 2021 51.01 51.25 50.55 50.96 1,317,314 +0.16(+0.31%)
May 20, 2021 50.78 51.08 50.40 50.80 319,809 -0.08(-0.16%)
May 19, 2021 51.38 51.62 50.14 50.88 345,895 -0.45(-0.88%)
May 18, 2021 50.65 51.56 50.63 51.33 463,195 +0.46(+0.90%)
May 17, 2021 51.35 51.89 50.59 50.87 534,994 -0.02(-0.04%)
May 14, 2021 51.43 52.17 50.86 50.89 446,826 -0.50(-0.97%)
May 13, 2021 50.63 51.98 50.63 51.39 745,699 +0.51(+1.00%)
May 12, 2021 50.15 51.58 50.15 50.88 901,828 +0.95(+1.90%)
May 11, 2021 50.35 50.99 49.89 49.93 715,318 -0.12(-0.24%)
May 10, 2021 48.83 50.47 48.83 50.05 605,586 +1.40(+2.88%)
May 07, 2021 47.00 48.78 46.92 48.65 918,399 +0.34(+0.70%)
May 06, 2021 47.32 48.34 45.00 48.31 941,851 +0.05(+0.10%)
May 05, 2021 47.25 48.26 46.57 48.26 1,127,211 +0.89(+1.88%)
May 04, 2021 47.95 48.28 47.14 47.37 670,042 -0.41(-0.86%)
May 03, 2021 47.81 48.46 47.61 47.78 1,021,827 +0.18(+0.38%)
Apr 30, 2021 47.58 47.89 47.13 47.60 473,300 -0.24(-0.50%)
Apr 29, 2021 47.85 48.23 47.68 47.84 466,120 +0.10(+0.21%)
Apr 28, 2021 48.66 48.77 47.37 47.74 526,336 -0.72(-1.49%)
Apr 27, 2021 48.51 49.04 48.00 48.46 649,784 -0.26(-0.53%)
Apr 26, 2021 49.74 49.83 47.99 48.72 606,401 -0.69(-1.40%)
Apr 23, 2021 50.70 50.78 49.33 49.41 280,800 -1.32(-2.60%)
Apr 22, 2021 50.82 50.92 50.44 50.73 294,221 -0.21(-0.41%)
Apr 21, 2021 51.30 52.13 50.90 50.94 382,201 -0.32(-0.62%)
Apr 20, 2021 50.87 51.76 50.44 51.26 262,117 +0.36(+0.71%)
Apr 19, 2021 50.97 51.32 50.33 50.90 431,128 -0.30(-0.59%)
Apr 16, 2021 51.40 51.78 50.72 51.20 240,800 +0.13(+0.25%)
Apr 15, 2021 51.03 51.20 50.37 51.07 400,387 -0.15(-0.29%)
Apr 14, 2021 51.40 51.45 50.60 51.22 259,772 -0.24(-0.47%)
Apr 13, 2021 51.86 52.11 51.15 51.46 341,932 -0.40(-0.77%)
Apr 12, 2021 51.13 51.95 50.91 51.86 355,934 +0.91(+1.79%)
Apr 09, 2021 53.01 53.16 50.74 50.95 364,700 -1.96(-3.70%)
Apr 08, 2021 52.36 52.98 52.06 52.91 500,881 +0.17(+0.32%)
Apr 07, 2021 53.73 53.89 52.62 52.74 230,181 -0.51(-0.96%)
Apr 06, 2021 52.95 53.68 52.90 53.25 365,637 +0.20(+0.38%)
Apr 05, 2021 53.50 53.79 52.57 53.05 327,613 -0.45(-0.84%)
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.