Treehouse Foods (NY: THS )

45.64 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.20 43.55 41.72 42.23 1,072,000 -0.10(-0.24%)
Jan 28, 2021 44.72 46.91 41.69 42.33 1,023,529 -2.88(-6.37%)
Jan 27, 2021 43.40 47.44 43.14 45.21 1,868,662 +1.66(+3.81%)
Jan 26, 2021 42.07 43.61 41.50 43.55 584,182 +1.46(+3.47%)
Jan 25, 2021 40.72 43.39 40.71 42.09 712,918 +1.57(+3.87%)
Jan 22, 2021 39.85 40.66 39.74 40.52 361,800 +0.60(+1.50%)
Jan 21, 2021 39.54 40.09 39.38 39.92 393,221 +0.40(+1.01%)
Jan 20, 2021 39.98 40.43 39.03 39.52 834,716 -0.24(-0.60%)
Jan 19, 2021 39.49 40.42 39.07 39.76 628,009 +0.49(+1.25%)
Jan 15, 2021 38.66 39.90 38.64 39.27 584,500 +0.45(+1.16%)
Jan 14, 2021 38.55 39.29 38.04 38.82 712,916 +0.58(+1.52%)
Jan 13, 2021 38.56 38.66 37.97 38.24 901,570 -0.31(-0.80%)
Jan 12, 2021 39.98 40.22 38.28 38.55 1,176,982 -1.22(-3.07%)
Jan 11, 2021 39.99 40.35 39.29 39.77 1,379,583 -0.32(-0.80%)
Jan 08, 2021 41.71 41.89 39.05 40.09 2,140,200 -2.98(-6.92%)
Jan 07, 2021 43.45 43.61 42.36 43.07 588,037 -0.47(-1.08%)
Jan 06, 2021 44.43 45.35 43.39 43.54 993,844 -0.66(-1.49%)
Jan 05, 2021 43.49 44.40 43.33 44.20 608,452 +0.85(+1.96%)
Jan 04, 2021 42.59 43.44 42.06 43.35 567,318 +0.86(+2.02%)
Dec 31, 2020 42.49 42.49 42.49 568,270 +0.34(+0.81%)
Dec 30, 2020 42.44 42.68 41.92 42.15 568,270 -0.34(-0.80%)
Dec 29, 2020 42.70 42.98 42.25 42.49 512,392 -0.11(-0.26%)
Dec 28, 2020 42.75 42.82 41.97 42.60 481,660 -0.11(-0.26%)
Dec 24, 2020 42.52 42.80 42.01 42.71 214,700 +0.08(+0.19%)
Dec 23, 2020 41.83 42.77 41.25 42.63 467,350 +0.84(+2.01%)
Dec 22, 2020 41.95 42.08 41.24 41.79 605,648 -0.27(-0.64%)
Dec 21, 2020 41.48 42.14 41.09 42.06 589,499 +0.02(+0.05%)
Dec 18, 2020 42.65 42.84 41.60 42.04 856,600 -0.33(-0.78%)
Dec 17, 2020 42.65 42.78 41.47 42.37 799,005 -0.16(-0.38%)
Dec 16, 2020 43.08 43.49 41.90 42.53 683,948 -0.30(-0.70%)
Dec 15, 2020 43.71 43.71 42.31 42.83 656,826 -0.39(-0.90%)
Dec 14, 2020 43.59 44.08 43.14 43.22 454,063 -0.15(-0.35%)
Dec 11, 2020 44.34 44.68 43.25 43.37 488,700 -0.87(-1.97%)
Dec 10, 2020 44.40 44.51 43.52 44.24 479,974 -0.04(-0.09%)
Dec 09, 2020 43.39 44.50 43.39 44.28 931,678 +0.81(+1.86%)
Dec 08, 2020 42.00 43.60 41.66 43.47 780,996 +1.49(+3.55%)
Dec 07, 2020 41.49 42.35 41.18 41.98 632,447 +0.38(+0.91%)
Dec 04, 2020 41.12 41.63 40.73 41.60 357,000 +0.62(+1.51%)
Dec 03, 2020 40.11 41.03 39.87 40.98 346,013 +0.62(+1.54%)
Dec 02, 2020 40.67 41.22 39.91 40.36 395,465 -0.68(-1.66%)
Dec 01, 2020 41.36 41.55 40.30 41.04 676,097 -0.09(-0.22%)
Nov 30, 2020 40.08 41.25 39.91 41.13 702,907 +1.11(+2.77%)
Nov 27, 2020 40.44 40.60 39.70 40.02 256,800 -0.45(-1.11%)
Nov 25, 2020 40.66 41.13 39.94 40.47 517,000 -0.19(-0.47%)
Nov 24, 2020 39.49 40.98 39.28 40.66 744,827 +1.43(+3.65%)
Nov 23, 2020 39.11 39.79 38.50 39.23 615,045 +0.38(+0.98%)
Nov 20, 2020 39.04 39.39 38.23 38.85 684,500 -0.29(-0.74%)
Nov 19, 2020 38.31 39.47 37.95 39.14 469,104 +0.86(+2.25%)
Nov 18, 2020 38.81 39.09 38.26 38.28 520,338 -0.33(-0.85%)
Nov 17, 2020 39.09 39.14 38.16 38.61 447,710 -0.76(-1.93%)
Nov 16, 2020 39.07 39.92 39.05 39.37 657,033 +0.38(+0.97%)
Nov 13, 2020 39.29 39.83 38.31 38.99 598,600 +0.01(+0.03%)
Nov 12, 2020 38.43 39.46 38.26 38.98 1,253,589 +0.34(+0.88%)
Nov 11, 2020 37.77 38.84 37.37 38.64 840,147 +0.87(+2.30%)
Nov 10, 2020 35.46 38.18 35.19 37.77 1,749,261 +2.53(+7.18%)
Nov 09, 2020 37.30 37.83 35.15 35.24 987,047 -1.06(-2.92%)
Nov 06, 2020 38.77 38.94 36.27 36.30 994,200 -2.60(-6.68%)
Nov 05, 2020 39.44 41.08 38.60 38.90 902,384 +0.29(+0.75%)
Nov 04, 2020 39.82 39.85 38.27 38.61 561,988 -1.34(-3.35%)
Nov 03, 2020 39.52 40.69 39.30 39.95 495,802 +0.80(+2.04%)
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.