Indicators

Treehouse Foods (NY: THS )

37.26 -0.37 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.40	24.41	23.69	23.96	57,000	-0.49(-2.00%)
Jul 28, 2006	24.03	24.48	24.00	24.45	53,600	+0.55(+2.30%)
Jul 27, 2006	24.13	24.40	23.68	23.90	62,500	-0.09(-0.38%)
Jul 26, 2006	24.50	24.57	23.79	23.99	71,600	-0.59(-2.40%)
Jul 25, 2006	23.96	24.60	23.65	24.58	143,500	+0.60(+2.50%)
Jul 24, 2006	23.10	24.00	23.16	23.98	80,600	+0.89(+3.85%)
Jul 21, 2006	23.65	23.65	23.01	23.09	75,700	-0.56(-2.37%)
Jul 20, 2006	23.61	23.78	23.22	23.65	177,400	+0.07(+0.30%)
Jul 19, 2006	23.41	23.73	23.33	23.58	167,500	+0.18(+0.77%)
Jul 18, 2006	23.22	23.40	23.02	23.40	98,500	+0.32(+1.39%)
Jul 17, 2006	22.61	23.08	22.60	23.08	182,200	+0.47(+2.08%)
Jul 14, 2006	23.16	23.16	22.38	22.61	123,300	-0.59(-2.54%)
Jul 13, 2006	23.30	23.44	23.03	23.20	117,100	-0.21(-0.90%)
Jul 12, 2006	23.58	23.64	23.25	23.41	132,100	-0.21(-0.89%)
Jul 11, 2006	23.91	23.96	23.10	23.62	345,600	-0.34(-1.42%)
Jul 10, 2006	23.70	24.24	23.65	23.96	83,800	+0.26(+1.10%)
Jul 07, 2006	23.91	24.23	23.65	23.70	131,500	-0.31(-1.29%)
Jul 06, 2006	24.34	24.39	23.74	24.01	216,600	-0.08(-0.33%)
Jul 05, 2006	24.61	24.61	23.95	24.09	142,500	-0.67(-2.71%)

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.