Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Treehouse Foods (NY: THS )

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 19.45 19.91 19.35 19.65 139,000 +0.20(+1.03%)
Jan 30, 2006 19.25 19.45 19.25 19.45 79,100 +0.15(+0.78%)
Jan 27, 2006 19.20 19.45 19.15 19.30 73,300 +0.05(+0.26%)
Jan 26, 2006 19.00 19.42 18.98 19.25 59,600 +0.20(+1.05%)
Jan 25, 2006 19.00 19.12 18.93 19.05 54,300 +0.07(+0.37%)
Jan 24, 2006 19.00 19.05 18.93 18.98 83,600 +0.05(+0.26%)
Jan 23, 2006 18.90 19.05 18.86 18.93 139,600 +0.04(+0.21%)
Jan 20, 2006 18.84 18.96 18.84 18.89 37,800 +0.05(+0.27%)
Jan 19, 2006 18.95 18.95 18.78 18.84 518,500 -0.15(-0.79%)
Jan 18, 2006 18.91 19.00 18.81 18.99 238,600 +0.13(+0.69%)
Jan 17, 2006 18.87 18.95 18.83 18.86 90,600 -0.04(-0.21%)
Jan 13, 2006 19.00 19.01 18.78 18.90 77,300 -0.11(-0.58%)
Jan 12, 2006 18.95 19.35 18.86 19.01 104,000 +0.14(+0.74%)
Jan 11, 2006 19.00 19.02 18.76 18.87 132,800 -0.05(-0.26%)
Jan 10, 2006 18.86 19.10 18.84 18.92 259,300 +0.02(+0.11%)
Jan 09, 2006 18.84 18.99 18.83 18.90 71,900 +0.06(+0.32%)
Jan 06, 2006 18.80 18.98 18.56 18.84 98,200 +0.14(+0.75%)
Jan 05, 2006 18.57 18.88 18.56 18.70 341,100 +0.08(+0.43%)
Jan 04, 2006 18.60 18.83 18.54 18.62 279,400 +0.02(+0.11%)
Jan 03, 2006 18.70 18.84 18.42 18.60 432,300 -0.12(-0.64%)
Dec 30, 2005 18.70 19.11 18.64 18.72 200,400 +0.09(+0.48%)
Dec 29, 2005 18.48 18.73 18.48 18.63 38,900 +0.15(+0.81%)
Dec 28, 2005 18.74 18.78 18.33 18.48 117,100 -0.23(-1.23%)
Dec 27, 2005 18.83 18.93 18.62 18.71 101,500 -0.12(-0.64%)
Dec 23, 2005 18.82 18.83 18.65 18.83 128,500 -0.02(-0.11%)
Dec 22, 2005 18.99 18.99 18.80 18.85 343,400 -0.14(-0.74%)
Dec 21, 2005 19.00 19.03 18.84 18.99 251,000 -0.03(-0.16%)
Dec 20, 2005 18.99 19.48 18.90 19.02 194,600 +0.03(+0.16%)
Dec 19, 2005 19.02 19.12 18.88 18.99 164,500 -0.01(-0.05%)
Dec 16, 2005 19.39 19.40 18.93 19.00 230,100 -0.32(-1.66%)
Dec 15, 2005 19.75 19.82 19.32 19.32 130,000 -0.43(-2.18%)
Dec 14, 2005 19.80 19.80 19.69 19.75 138,000 -0.10(-0.50%)
Dec 13, 2005 19.84 19.93 19.75 19.85 127,000 +0.05(+0.25%)
Dec 12, 2005 19.61 19.83 19.58 19.80 109,000 +0.21(+1.07%)
Dec 09, 2005 19.55 19.80 19.44 19.59 34,400 +0.02(+0.10%)
Dec 08, 2005 19.37 19.64 19.30 19.57 144,700 +0.10(+0.51%)
Dec 07, 2005 19.27 19.62 19.22 19.47 142,600 +0.20(+1.04%)
Dec 06, 2005 18.73 19.63 18.73 19.27 228,500 +0.54(+2.88%)
Dec 05, 2005 18.83 18.88 18.41 18.73 257,800 -0.20(-1.06%)
Dec 02, 2005 19.53 19.53 18.82 18.93 360,500 -0.65(-3.32%)
Dec 01, 2005 19.95 19.97 19.50 19.58 228,400 -0.14(-0.71%)
Nov 30, 2005 19.33 20.02 19.32 19.72 292,400 +0.36(+1.86%)
Nov 29, 2005 19.65 19.82 19.14 19.36 149,400 -0.35(-1.78%)
Nov 28, 2005 19.59 19.94 19.51 19.71 118,100 +0.14(+0.72%)
Nov 25, 2005 19.65 19.67 19.53 19.57 20,700 -0.15(-0.76%)
Nov 23, 2005 19.65 19.97 19.62 19.72 146,100 +0.00(+0.00%)
Nov 22, 2005 19.87 20.08 19.59 19.72 221,100 +0.01(+0.05%)
Nov 21, 2005 18.97 20.00 18.97 19.71 289,700 +0.75(+3.96%)
Nov 18, 2005 18.38 18.97 18.38 18.96 192,000 +0.64(+3.49%)
Nov 17, 2005 18.13 18.39 17.85 18.32 262,900 +0.17(+0.94%)
Nov 16, 2005 18.41 18.70 18.12 18.15 369,600 -0.35(-1.89%)
Nov 15, 2005 18.98 19.01 18.48 18.50 552,300 -0.48(-2.53%)
Nov 14, 2005 19.05 19.10 18.90 18.98 173,900 -0.15(-0.78%)
Nov 11, 2005 19.18 19.29 18.90 19.13 109,100 -0.02(-0.10%)
Nov 10, 2005 19.25 19.36 19.15 19.15 253,500 -0.25(-1.29%)
Nov 09, 2005 19.62 19.70 19.25 19.40 229,500 -0.22(-1.12%)
Nov 08, 2005 19.78 20.25 19.55 19.62 266,600 -0.16(-0.81%)
Nov 07, 2005 19.52 20.03 19.47 19.78 563,800 +0.44(+2.28%)
Nov 04, 2005 21.22 21.22 19.16 19.34 2,212,000 -1.86(-8.77%)
Nov 03, 2005 25.00 25.00 20.74 21.20 1,826,100 -4.60(-17.83%)
Nov 02, 2005 26.30 26.39 25.64 25.80 134,500 -0.38(-1.45%)
Nov 01, 2005 25.84 26.20 25.70 26.18 90,200 +0.34(+1.32%)
Oct 31, 2005 25.08 25.87 25.08 25.84 91,800 +0.79(+3.15%)
Oct 28, 2005 24.60 25.10 24.47 25.05 445,100 +0.50(+2.04%)
Oct 27, 2005 24.58 24.65 24.50 24.55 37,900 -0.03(-0.12%)
Oct 26, 2005 24.55 24.89 24.52 24.58 72,400 -0.22(-0.89%)
Oct 25, 2005 25.02 25.17 24.80 24.80 70,200 -0.25(-1.00%)
Oct 24, 2005 25.26 25.32 24.99 25.05 151,600 -0.26(-1.03%)
Oct 21, 2005 25.35 25.40 25.01 25.31 121,900 -0.11(-0.43%)
Oct 20, 2005 25.45 25.50 25.27 25.42 44,400 -0.08(-0.31%)
Oct 19, 2005 25.45 25.56 25.26 25.50 68,400 -0.05(-0.20%)
Oct 18, 2005 25.30 25.55 25.22 25.55 119,300 +0.20(+0.79%)
Oct 17, 2005 25.45 25.55 25.25 25.35 118,900 -0.13(-0.51%)
Oct 14, 2005 25.41 25.50 25.26 25.48 78,900 +0.14(+0.55%)
Oct 13, 2005 25.50 25.66 25.25 25.34 248,700 -0.25(-0.98%)
Oct 12, 2005 26.19 26.19 25.00 25.59 232,800 -0.66(-2.51%)
Oct 11, 2005 27.05 27.05 25.89 26.25 175,500 -0.75(-2.78%)
Oct 10, 2005 27.10 27.10 26.81 27.00 32,100 -0.08(-0.30%)
Oct 07, 2005 26.68 27.10 26.48 27.08 117,700 +0.53(+2.00%)
Oct 06, 2005 26.35 26.55 26.10 26.55 96,100 +0.15(+0.57%)
Oct 05, 2005 26.45 26.70 26.40 26.40 68,400 -0.10(-0.38%)
Oct 04, 2005 26.52 26.54 26.26 26.50 77,500 -0.02(-0.08%)
Oct 03, 2005 26.77 26.91 26.45 26.52 98,400 -0.36(-1.34%)
Sep 30, 2005 26.40 27.19 26.35 26.88 152,000 +0.48(+1.82%)
Sep 29, 2005 26.97 27.25 26.36 26.40 192,700 -0.57(-2.11%)
Sep 28, 2005 26.88 27.10 26.80 26.97 181,600 +0.10(+0.37%)
Sep 27, 2005 27.15 27.15 26.81 26.87 123,200 -0.23(-0.85%)
Sep 26, 2005 26.90 27.35 26.90 27.10 119,800 +0.20(+0.74%)
Sep 23, 2005 26.90 27.11 26.90 26.90 137,300 -0.20(-0.74%)
Sep 22, 2005 27.41 27.41 26.92 27.10 91,600 -0.32(-1.17%)
Sep 21, 2005 27.91 27.96 27.42 27.42 220,200 -0.47(-1.69%)
Sep 20, 2005 28.80 29.08 27.56 27.89 261,400 -0.96(-3.33%)
Sep 19, 2005 28.90 28.91 28.63 28.85 52,300 -0.15(-0.52%)
Sep 16, 2005 29.05 29.10 28.92 29.00 102,600 -0.07(-0.24%)
Sep 15, 2005 28.96 29.22 28.95 29.07 75,400 +0.10(+0.35%)
Sep 14, 2005 28.80 29.03 28.56 28.97 122,200 +0.02(+0.07%)
Sep 13, 2005 29.00 29.08 28.95 28.95 150,800 -0.11(-0.38%)
Sep 12, 2005 29.00 29.13 28.98 29.06 205,400 -0.09(-0.31%)
Sep 09, 2005 29.15 29.16 28.96 29.15 101,700 -0.15(-0.51%)
Sep 08, 2005 29.20 29.48 29.20 29.30 85,800 -0.01(-0.03%)
Sep 07, 2005 29.35 29.50 29.17 29.31 122,900 -0.19(-0.64%)
Sep 06, 2005 29.65 29.65 29.44 29.50 153,700 -0.15(-0.51%)
Sep 02, 2005 29.95 29.95 29.05 29.65 147,900 -0.37(-1.23%)
Sep 01, 2005 30.00 30.10 29.85 30.02 142,100 -0.08(-0.27%)
Aug 31, 2005 30.07 30.21 29.98 30.10 64,800 -0.05(-0.17%)
Aug 30, 2005 30.10 30.26 30.03 30.15 129,500 +0.01(+0.03%)
Aug 29, 2005 30.05 30.14 30.02 30.14 49,200 +0.05(+0.17%)
Aug 26, 2005 30.26 30.26 29.86 30.09 108,200 -0.16(-0.53%)
Aug 25, 2005 30.23 30.38 30.10 30.25 274,600 +0.13(+0.43%)
Aug 24, 2005 30.30 30.30 29.87 30.12 219,700 -0.17(-0.56%)
Aug 23, 2005 30.25 30.53 30.19 30.29 202,900 -0.06(-0.20%)
Aug 22, 2005 30.52 30.52 30.10 30.35 112,300 -0.14(-0.46%)
Aug 19, 2005 30.36 30.59 30.30 30.49 205,600 +0.13(+0.43%)
Aug 18, 2005 30.35 30.49 30.31 30.36 128,400 -0.06(-0.20%)
Aug 17, 2005 30.65 30.67 30.08 30.42 647,200 -0.23(-0.75%)
Aug 16, 2005 30.71 30.72 30.55 30.65 163,300 -0.11(-0.36%)
Aug 15, 2005 30.34 30.86 30.30 30.76 286,900 +0.32(+1.05%)
Aug 12, 2005 30.60 30.60 30.41 30.44 101,700 -0.23(-0.75%)
Aug 11, 2005 30.46 30.75 30.35 30.67 148,300 +0.16(+0.52%)
Aug 10, 2005 30.40 30.61 30.30 30.51 155,000 +0.11(+0.36%)
Aug 09, 2005 30.11 30.50 30.04 30.40 295,200 +0.22(+0.73%)
Aug 08, 2005 30.05 30.50 29.72 30.18 825,700 +0.55(+1.86%)
Aug 05, 2005 29.90 29.90 29.45 29.63 188,300 -0.35(-1.17%)
Aug 04, 2005 29.80 30.05 29.80 29.98 307,100 +0.08(+0.27%)
Aug 03, 2005 30.00 30.01 29.70 29.90 362,500 -0.30(-0.99%)
Aug 02, 2005 30.40 30.45 30.02 30.20 337,500 -0.30(-0.98%)
Aug 01, 2005 30.65 30.80 30.20 30.50 231,600 -0.08(-0.26%)
Jul 29, 2005 31.00 31.05 30.50 30.58 373,300 -0.56(-1.80%)
Jul 28, 2005 30.88 31.16 30.88 31.14 258,000 +0.26(+0.84%)
Jul 27, 2005 30.75 31.17 30.66 30.88 358,300 -0.12(-0.39%)
Jul 26, 2005 31.00 31.10 30.63 31.00 189,900 -0.05(-0.16%)
Jul 25, 2005 31.30 31.35 30.80 31.05 262,100 -0.08(-0.26%)
Jul 22, 2005 30.15 31.20 30.15 31.13 324,300 +1.05(+3.49%)
Jul 21, 2005 30.38 30.43 29.90 30.08 499,600 -0.40(-1.31%)
Jul 20, 2005 29.92 30.67 29.89 30.48 473,300 +0.53(+1.77%)
Jul 19, 2005 29.65 30.05 29.62 29.95 708,600 +0.30(+1.01%)
Jul 18, 2005 29.90 29.95 29.48 29.65 425,900 -0.25(-0.84%)
Jul 15, 2005 29.50 30.05 29.19 29.90 711,300 +0.07(+0.23%)
Jul 14, 2005 30.03 30.15 29.80 29.83 363,300 -0.20(-0.67%)
Jul 13, 2005 30.44 30.44 29.99 30.03 400,900 -0.09(-0.30%)
Jul 12, 2005 29.25 30.19 29.24 30.12 324,400 +0.80(+2.73%)
Jul 11, 2005 29.51 29.51 29.28 29.32 387,000 -0.23(-0.78%)
Jul 08, 2005 29.15 29.60 29.05 29.55 887,900 +0.17(+0.58%)
Jul 07, 2005 29.02 29.64 28.85 29.38 782,000 -0.12(-0.41%)
Jul 06, 2005 29.72 29.99 29.10 29.50 1,186,500 -0.47(-1.57%)
Jul 05, 2005 28.65 30.00 28.62 29.97 1,131,800 +1.07(+3.70%)
Jul 01, 2005 28.51 29.14 28.15 28.90 1,256,400 +0.39(+1.37%)
Jun 30, 2005 28.35 28.75 27.99 28.51 1,658,600 +0.16(+0.56%)
Jun 29, 2005 29.60 29.60 28.27 28.35 2,257,000 -1.30(-4.38%)
Jun 28, 2005 30.30 30.40 29.00 29.65 2,648,100 -0.90(-2.95%)
Jun 27, 2005 30.45 31.00 30.35 30.55 1,256,400 +0.10(+0.33%)
Jun 24, 2005 30.35 30.70 30.26 30.45 824,500 +0.00(+0.00%)
Jun 23, 2005 30.10 30.49 30.01 30.45 422,900 +0.45(+1.50%)
Jun 22, 2005 30.10 30.24 30.00 30.00 1,053,200 +0.00(+0.00%)
Jun 21, 2005 29.90 30.75 29.85 30.00 1,016,800 +0.00(+0.00%)
Jun 20, 2005 30.14 30.14 29.35 30.00 1,586,100 -0.31(-1.02%)
Jun 17, 2005 32.16 32.16 30.30 30.31 1,352,800 -1.85(-5.75%)
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.