Skip to main content

Treehouse Foods (NY: THS )

39.17 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 83.14 83.19 78.88 80.07 344,496 +0.18(+0.23%)
Jun 27, 2014 77.88 80.00 77.75 79.89 277,827 +1.53(+1.95%)
Jun 26, 2014 78.68 79.72 77.48 78.36 255,768 -0.25(-0.32%)
Jun 25, 2014 77.50 78.79 77.20 78.61 153,253 +0.48(+0.61%)
Jun 24, 2014 77.41 78.57 76.90 78.13 203,520 +0.66(+0.85%)
Jun 23, 2014 76.60 77.48 76.16 77.47 131,038 +0.99(+1.29%)
Jun 20, 2014 76.80 76.89 76.21 76.48 257,573 -0.49(-0.64%)
Jun 19, 2014 77.57 77.57 76.28 76.97 194,327 -0.22(-0.29%)
Jun 18, 2014 77.84 77.91 76.20 77.19 211,977 -0.81(-1.04%)
Jun 17, 2014 77.75 78.85 77.31 78.00 232,724 +0.34(+0.44%)
Jun 16, 2014 76.06 77.72 76.05 77.66 134,182 +1.12(+1.46%)
Jun 13, 2014 76.86 77.18 75.43 76.54 171,306 -0.15(-0.20%)
Jun 12, 2014 76.94 77.09 76.06 76.69 132,426 -0.57(-0.74%)
Jun 11, 2014 77.70 78.00 76.78 77.26 104,660 -0.95(-1.21%)
Jun 10, 2014 77.76 78.29 77.18 78.21 134,545 +1.63(+2.13%)
Jun 06, 2014 76.68 76.71 76.18 76.58 111,549 +0.35(+0.46%)
Jun 05, 2014 75.12 76.28 74.37 76.23 172,606 +1.10(+1.46%)
Jun 04, 2014 74.91 75.33 74.58 75.13 116,132 +0.22(+0.29%)
Jun 03, 2014 74.38 75.05 73.88 74.91 246,077 +0.25(+0.33%)
Jun 02, 2014 74.08 75.14 73.09 74.66 198,618 -0.29(-0.39%)
May 30, 2014 75.00 75.39 74.55 74.95 150,097 -0.10(-0.13%)
May 29, 2014 74.71 75.19 74.41 75.05 81,895 +0.65(+0.87%)
May 28, 2014 74.79 75.00 74.39 74.40 69,885 -0.30(-0.40%)
May 27, 2014 74.06 74.75 73.38 74.70 129,351 +1.07(+1.45%)
May 23, 2014 73.50 73.63 73.63 73.63 129,300 +0.23(+0.31%)
May 22, 2014 72.50 73.50 71.92 73.40 29,929 +0.85(+1.18%)
May 21, 2014 72.87 73.08 71.99 72.55 90,615 -0.18(-0.25%)
May 20, 2014 74.33 74.38 72.39 72.73 178,903 -1.66(-2.23%)
May 19, 2014 73.36 74.53 73.28 74.39 119,772 +0.47(+0.64%)
May 16, 2014 73.01 73.95 72.82 73.92 166,757 +0.62(+0.85%)
May 15, 2014 72.79 73.33 71.82 73.30 164,457 -0.02(-0.03%)
May 14, 2014 74.00 74.48 73.15 73.32 154,615 -0.67(-0.91%)
May 13, 2014 74.05 74.97 73.86 73.99 105,697 +0.00(+0.00%)
May 12, 2014 73.31 74.44 73.13 73.99 159,827 +0.69(+0.94%)
May 09, 2014 72.24 73.42 71.55 73.30 118,638 +0.64(+0.88%)
May 08, 2014 75.68 76.38 71.85 72.66 250,817 -3.73(-4.88%)
May 07, 2014 74.54 76.85 73.01 76.39 349,177 +2.49(+3.37%)
May 06, 2014 73.98 74.66 73.58 73.90 233,184 -0.24(-0.32%)
May 05, 2014 73.54 74.52 73.09 74.14 138,689 -0.12(-0.16%)
May 02, 2014 73.74 74.65 73.30 74.26 115,329 +0.59(+0.80%)
May 01, 2014 74.02 74.43 72.37 73.67 241,895 -1.17(-1.56%)
Apr 30, 2014 73.74 75.05 73.45 74.84 133,162 +1.26(+1.71%)
Apr 29, 2014 74.63 74.94 73.41 73.58 85,075 -0.48(-0.65%)
Apr 28, 2014 73.75 74.70 72.97 74.06 158,438 +0.68(+0.93%)
Apr 25, 2014 73.57 74.00 72.60 73.38 188,996 -0.55(-0.74%)
Apr 24, 2014 74.52 74.56 73.54 73.93 107,993 -0.42(-0.56%)
Apr 23, 2014 73.96 74.92 73.73 74.35 185,161 +0.30(+0.41%)
Apr 22, 2014 73.03 74.31 72.63 74.05 173,705 +0.98(+1.34%)
Apr 21, 2014 72.77 73.09 71.63 73.07 142,064 +0.92(+1.28%)
Apr 17, 2014 72.20 72.15 72.15 72.15 136,500 -0.29(-0.40%)
Apr 16, 2014 71.52 72.93 71.10 72.44 265,469 +1.35(+1.90%)
Apr 15, 2014 71.14 71.32 69.81 71.09 101,496 -0.03(-0.04%)
Apr 14, 2014 71.49 72.19 70.30 71.12 130,247 +0.41(+0.58%)
Apr 11, 2014 70.50 71.79 69.99 70.71 240,961 -0.50(-0.70%)
Apr 10, 2014 72.08 72.58 70.74 71.21 203,530 -0.99(-1.37%)
Apr 09, 2014 71.76 72.31 71.59 72.20 147,348 +0.70(+0.98%)
Apr 08, 2014 69.72 71.57 69.41 71.50 217,384 +1.56(+2.23%)
Apr 07, 2014 69.61 70.70 68.76 69.94 166,276 +0.09(+0.13%)
Apr 04, 2014 72.22 72.22 69.25 69.85 172,596 -1.66(-2.32%)
Apr 03, 2014 71.97 72.02 70.98 71.51 67,584 -0.41(-0.57%)
Apr 02, 2014 71.55 72.00 71.18 71.92 133,798 +0.32(+0.45%)
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.