Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 80.10 80.67 79.54 80.50 456,608 +0.47(+0.59%)
Sep 29, 2014 78.33 80.14 78.00 80.03 213,178 +1.03(+1.30%)
Sep 26, 2014 78.84 79.08 77.72 79.00 170,307 +0.63(+0.80%)
Sep 25, 2014 78.88 79.95 77.60 78.37 425,898 -1.17(-1.47%)
Sep 24, 2014 78.96 79.72 78.44 79.54 151,591 +0.78(+0.99%)
Sep 23, 2014 80.30 80.46 78.65 78.76 208,575 -1.55(-1.93%)
Sep 22, 2014 79.89 81.39 79.72 80.31 231,037 +0.95(+1.20%)
Sep 19, 2014 79.57 79.90 78.81 79.36 345,876 -0.20(-0.25%)
Sep 18, 2014 79.90 79.90 78.96 79.56 161,944 +0.04(+0.05%)
Sep 17, 2014 79.68 79.87 79.22 79.52 103,085 -0.39(-0.49%)
Sep 16, 2014 79.53 80.17 79.37 79.91 143,610 +0.43(+0.54%)
Sep 15, 2014 80.02 80.02 78.71 79.48 195,418 -0.56(-0.70%)
Sep 12, 2014 80.88 80.88 79.59 80.04 138,325 -0.84(-1.04%)
Sep 11, 2014 80.28 80.98 80.13 80.88 161,393 +0.40(+0.50%)
Sep 10, 2014 80.32 80.40 80.07 80.48 103,876 +0.08(+0.10%)
Sep 09, 2014 81.50 81.50 80.12 80.40 182,962 -1.16(-1.42%)
Sep 08, 2014 81.14 81.69 80.10 81.56 177,925 +0.24(+0.30%)
Sep 05, 2014 80.76 81.40 80.76 81.32 89,782 +0.26(+0.32%)
Sep 04, 2014 81.34 81.90 80.20 81.06 141,239 -0.34(-0.42%)
Sep 03, 2014 82.43 82.50 81.13 81.40 532,152 -1.13(-1.37%)
Sep 02, 2014 83.13 83.41 81.90 82.53 251,568 +0.01(+0.01%)
Aug 29, 2014 81.31 82.52 82.52 82.52 131,700 +1.44(+1.78%)
Aug 28, 2014 81.60 81.87 80.83 81.08 124,824 -0.70(-0.86%)
Aug 27, 2014 81.36 81.99 81.14 81.78 198,416 +0.23(+0.28%)
Aug 26, 2014 80.78 81.56 80.39 81.55 231,952 +0.58(+0.72%)
Aug 25, 2014 81.28 81.28 80.22 80.97 166,259 -0.13(-0.16%)
Aug 22, 2014 80.91 81.28 79.45 81.10 228,725 +0.16(+0.20%)
Aug 21, 2014 80.66 81.10 80.55 80.94 198,708 +0.32(+0.40%)
Aug 20, 2014 80.55 80.76 80.14 80.62 94,530 -0.15(-0.19%)
Aug 19, 2014 80.64 80.80 80.16 80.77 132,399 +0.13(+0.16%)
Aug 18, 2014 81.13 81.22 80.22 80.64 173,559 -0.06(-0.07%)
Aug 15, 2014 81.17 81.31 80.08 80.70 273,934 +0.18(+0.22%)
Aug 14, 2014 79.42 80.54 79.12 80.52 171,986 +1.40(+1.77%)
Aug 13, 2014 79.24 79.31 78.76 79.12 184,163 +0.23(+0.29%)
Aug 12, 2014 79.22 79.76 78.64 78.89 252,512 -0.78(-0.98%)
Aug 11, 2014 78.75 80.56 78.75 79.67 427,626 +1.34(+1.71%)
Aug 08, 2014 78.56 78.72 77.69 78.33 390,845 -0.55(-0.70%)
Aug 07, 2014 76.07 79.62 75.70 78.88 476,227 +2.88(+3.79%)
Aug 06, 2014 74.46 76.30 74.36 76.00 292,897 +1.49(+2.00%)
Aug 05, 2014 74.93 75.27 74.02 74.51 196,443 -0.69(-0.92%)
Aug 04, 2014 74.83 75.30 74.22 75.20 219,425 +0.88(+1.18%)
Aug 01, 2014 72.51 74.35 71.51 74.32 361,013 +0.82(+1.12%)
Jul 31, 2014 74.47 74.56 73.35 73.50 662,920 -1.78(-2.36%)
Jul 30, 2014 76.80 76.80 75.05 75.28 264,273 -1.40(-1.83%)
Jul 29, 2014 77.08 77.86 76.53 76.68 370,371 -0.18(-0.23%)
Jul 28, 2014 76.48 77.24 75.67 76.86 291,654 +0.72(+0.95%)
Jul 25, 2014 76.00 76.75 75.29 76.14 301,833 -0.36(-0.47%)
Jul 24, 2014 75.97 76.58 75.36 76.50 461,920 +0.75(+0.99%)
Jul 23, 2014 76.16 76.42 75.58 75.75 158,997 -0.24(-0.32%)
Jul 22, 2014 76.07 76.75 75.84 75.99 288,002 +0.07(+0.09%)
Jul 21, 2014 75.85 76.24 75.58 75.92 302,846 -0.13(-0.17%)
Jul 18, 2014 75.07 76.40 74.59 76.05 558,690 +0.83(+1.10%)
Jul 17, 2014 76.25 76.50 74.43 75.22 2,446,002 -1.25(-1.63%)
Jul 16, 2014 77.20 78.75 75.78 76.47 330,477 -0.70(-0.91%)
Jul 15, 2014 78.20 78.38 76.62 77.17 107,536 -1.34(-1.71%)
Jul 14, 2014 78.57 79.03 78.12 78.51 98,835 +0.51(+0.65%)
Jul 11, 2014 78.53 79.04 77.62 78.00 63,492 -0.49(-0.62%)
Jul 10, 2014 78.56 79.02 77.90 78.49 106,838 -1.33(-1.67%)
Jul 09, 2014 78.38 79.84 77.73 79.82 244,025 +1.60(+2.05%)
Jul 08, 2014 79.23 79.36 77.96 78.22 207,330 -0.96(-1.21%)
Jul 07, 2014 80.55 80.55 79.03 79.18 192,900 -1.55(-1.92%)
Jul 03, 2014 81.78 80.73 80.73 80.73 131,900 -0.72(-0.88%)
Jul 02, 2014 80.05 81.60 80.05 81.45 229,852 +0.72(+0.89%)
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.