Treehouse Foods (NY: THS )

44.40 USD -0.45 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.96 54.31 53.11 54.10 764,700 +0.35(+0.65%)
Jun 27, 2019 52.44 53.81 52.02 53.75 578,859 +1.05(+1.99%)
Jun 26, 2019 53.14 53.30 52.42 52.70 531,033 -0.78(-1.46%)
Jun 25, 2019 54.52 54.59 53.38 53.48 608,832 -1.04(-1.91%)
Jun 24, 2019 55.11 55.42 54.49 54.52 545,053 -0.50(-0.91%)
Jun 21, 2019 55.06 55.30 54.33 55.02 636,000 -0.20(-0.36%)
Jun 20, 2019 56.40 56.40 54.91 55.22 460,968 -0.91(-1.62%)
Jun 19, 2019 55.03 56.24 54.60 56.13 357,241 +1.05(+1.91%)
Jun 18, 2019 55.95 55.95 54.34 55.08 504,535 -0.76(-1.36%)
Jun 17, 2019 56.00 56.13 55.04 55.84 764,327 -0.04(-0.07%)
Jun 14, 2019 55.16 56.08 54.92 55.88 416,500 +0.59(+1.07%)
Jun 13, 2019 55.17 55.72 54.83 55.29 480,568 +0.16(+0.29%)
Jun 12, 2019 54.52 55.14 54.06 55.13 549,045 +0.58(+1.06%)
Jun 11, 2019 53.31 55.01 53.22 54.55 567,472 +1.19(+2.23%)
Jun 10, 2019 54.55 54.86 53.03 53.36 387,063 -1.19(-2.18%)
Jun 07, 2019 53.58 55.31 53.58 54.55 546,400 +1.22(+2.29%)
Jun 06, 2019 53.76 53.88 52.73 53.33 423,454 -0.48(-0.89%)
Jun 05, 2019 53.17 53.90 52.93 53.81 305,748 +0.95(+1.80%)
Jun 04, 2019 53.25 53.78 52.24 52.86 478,113 +0.00(+0.00%)
Jun 03, 2019 52.18 52.96 51.81 52.86 600,424 +0.73(+1.40%)
May 31, 2019 52.16 52.26 51.33 52.13 515,400 -0.42(-0.80%)
May 30, 2019 53.22 53.71 52.40 52.55 284,171 -0.67(-1.26%)
May 29, 2019 53.74 53.93 52.98 53.22 411,298 -0.88(-1.63%)
May 28, 2019 55.23 55.67 53.88 54.10 432,199 -1.27(-2.29%)
May 24, 2019 55.78 55.89 55.03 55.37 302,900 -0.24(-0.43%)
May 23, 2019 56.33 56.67 55.33 55.61 195,211 -1.09(-1.92%)
May 22, 2019 56.81 57.10 56.23 56.70 217,409 -0.13(-0.23%)
May 21, 2019 57.33 57.54 56.72 56.83 284,975 -0.42(-0.73%)
May 20, 2019 58.06 58.25 57.04 57.25 320,405 -1.19(-2.04%)
May 17, 2019 58.33 58.88 58.24 58.44 324,100 -0.15(-0.26%)
May 16, 2019 58.55 58.68 58.10 58.59 480,141 +0.25(+0.43%)
May 15, 2019 58.16 58.61 57.64 58.34 536,065 -0.21(-0.36%)
May 14, 2019 58.25 58.66 57.63 58.55 491,628 +0.34(+0.58%)
May 13, 2019 57.74 58.49 57.54 58.21 529,624 -0.13(-0.22%)
May 10, 2019 57.40 58.34 56.84 58.34 593,800 +0.77(+1.34%)
May 09, 2019 56.40 58.00 55.43 57.57 656,964 +0.86(+1.52%)
May 08, 2019 56.24 56.90 56.04 56.71 739,203 +0.63(+1.12%)
May 07, 2019 56.22 56.81 55.29 56.08 1,223,544 -0.44(-0.78%)
May 06, 2019 57.43 58.14 56.36 56.52 991,333 -1.56(-2.69%)
May 03, 2019 59.17 59.40 56.52 58.08 2,426,700 -1.08(-1.83%)
May 02, 2019 60.00 61.00 55.92 59.16 2,815,904 -7.62(-11.41%)
May 01, 2019 66.77 67.55 66.40 66.78 712,267 -0.20(-0.30%)
Apr 30, 2019 66.06 67.14 66.01 66.98 562,506 +1.20(+1.82%)
Apr 29, 2019 65.90 67.88 65.57 65.78 703,197 +1.39(+2.16%)
Apr 26, 2019 64.36 64.79 63.80 64.39 343,300 +0.29(+0.45%)
Apr 25, 2019 64.22 64.59 63.92 64.10 290,502 -0.30(-0.47%)
Apr 24, 2019 63.91 64.75 63.85 64.40 362,361 +0.16(+0.25%)
Apr 23, 2019 63.33 64.75 63.33 64.24 406,878 +0.91(+1.44%)
Apr 22, 2019 63.18 63.56 62.70 63.33 220,139 +0.17(+0.27%)
Apr 18, 2019 63.25 63.34 62.56 63.16 310,700 -0.04(-0.06%)
Apr 17, 2019 64.00 64.00 62.78 63.20 229,323 -0.75(-1.17%)
Apr 16, 2019 64.21 64.54 63.80 63.95 405,391 -0.22(-0.34%)
Apr 15, 2019 63.41 64.26 63.41 64.17 208,200 +0.68(+1.07%)
Apr 12, 2019 63.80 64.24 63.29 63.49 206,500 -0.35(-0.55%)
Apr 11, 2019 64.01 64.18 63.22 63.84 287,695 +0.17(+0.27%)
Apr 10, 2019 62.64 63.79 62.62 63.67 317,586 +1.08(+1.73%)
Apr 09, 2019 62.72 63.11 62.28 62.59 339,643 -0.35(-0.56%)
Apr 08, 2019 61.97 63.05 61.45 62.94 357,836 +1.09(+1.76%)
Apr 05, 2019 61.96 62.38 61.38 61.85 513,800 +0.06(+0.10%)
Apr 04, 2019 61.70 62.10 61.08 61.79 451,475 +0.17(+0.28%)
Apr 03, 2019 62.71 62.72 61.59 61.62 505,119 -0.92(-1.47%)
Apr 02, 2019 63.40 63.54 62.33 62.54 476,793 -0.79(-1.25%)
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.