Treehouse Foods (NY: THS )

42.21 USD -1.86 (-4.22%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 44.63 44.98 44.06 44.07 380,378 -0.52(-1.17%)
Aug 02, 2021 44.28 44.63 43.65 44.59 544,041 +0.19(+0.43%)
Jul 30, 2021 45.05 45.28 44.31 44.40 303,191 -0.45(-1.00%)
Jul 29, 2021 45.14 45.29 44.75 44.85 241,992 +0.00(+0.00%)
Jul 28, 2021 44.92 45.79 44.03 44.85 310,776 -0.19(-0.42%)
Jul 27, 2021 45.58 45.94 44.72 45.04 811,151 -0.60(-1.31%)
Jul 26, 2021 45.68 46.39 45.48 45.64 393,440 +0.03(+0.07%)
Jul 23, 2021 44.90 45.86 44.75 45.61 375,192 +0.68(+1.51%)
Jul 22, 2021 45.47 45.47 44.26 44.93 394,827 -0.72(-1.58%)
Jul 21, 2021 46.70 46.89 45.63 45.65 424,892 -0.88(-1.89%)
Jul 20, 2021 46.32 47.04 46.28 46.53 667,519 +0.32(+0.69%)
Jul 19, 2021 45.72 46.35 45.24 46.21 608,771 +0.52(+1.14%)
Jul 16, 2021 45.19 45.73 45.17 45.69 617,023 +0.76(+1.69%)
Jul 15, 2021 44.20 45.02 43.46 44.93 627,075 +0.58(+1.31%)
Jul 14, 2021 45.75 45.98 43.84 44.35 841,323 -1.34(-2.93%)
Jul 13, 2021 45.88 46.53 45.47 45.69 448,768 -0.69(-1.49%)
Jul 12, 2021 46.43 46.79 46.08 46.38 386,456 -0.11(-0.24%)
Jul 09, 2021 46.31 47.47 46.26 46.49 521,744 +0.23(+0.50%)
Jul 08, 2021 45.10 46.33 44.56 46.26 488,301 +1.02(+2.25%)
Jul 07, 2021 44.69 45.85 44.69 45.24 463,212 +0.32(+0.71%)
Jul 06, 2021 45.35 45.35 44.13 44.92 798,645 -0.55(-1.21%)
Jul 02, 2021 45.32 45.55 45.16 45.47 559,834 +0.30(+0.66%)
Jul 01, 2021 44.66 45.60 44.47 45.17 960,958 +0.65(+1.46%)
Jun 30, 2021 44.82 45.02 44.14 44.52 1,559,445 -0.33(-0.74%)
Jun 29, 2021 45.69 45.69 44.40 44.85 815,212 -0.46(-1.02%)
Jun 28, 2021 45.80 45.87 45.09 45.31 550,697 -0.49(-1.07%)
Jun 25, 2021 45.75 46.32 45.48 45.80 6,606,114 -0.20(-0.43%)
Jun 24, 2021 45.31 46.20 45.01 46.00 577,364 +0.46(+1.01%)
Jun 23, 2021 46.25 46.27 45.52 45.54 386,413 -0.70(-1.51%)
Jun 22, 2021 47.15 47.23 46.09 46.24 377,365 -0.61(-1.30%)
Jun 21, 2021 46.12 46.96 46.04 46.85 449,345 +0.27(+0.58%)
Jun 18, 2021 47.28 47.28 46.17 46.58 552,852 -0.71(-1.50%)
Jun 17, 2021 47.65 47.93 46.91 47.29 548,547 -0.50(-1.05%)
Jun 16, 2021 47.58 48.06 47.33 47.79 385,572 +0.14(+0.29%)
Jun 15, 2021 48.07 48.34 47.62 47.65 738,359 -0.23(-0.48%)
Jun 14, 2021 48.91 48.91 47.63 47.88 467,416 -1.15(-2.35%)
Jun 11, 2021 48.74 49.07 48.52 49.03 295,553 +0.28(+0.57%)
Jun 10, 2021 48.43 48.87 48.15 48.75 259,736 +0.27(+0.56%)
Jun 09, 2021 48.51 49.20 48.45 48.48 346,472 -0.67(-1.36%)
Jun 08, 2021 49.64 49.94 49.07 49.15 297,014 -0.57(-1.15%)
Jun 07, 2021 49.85 50.63 49.47 49.72 338,479 -0.10(-0.20%)
Jun 04, 2021 49.53 49.83 49.23 49.82 257,566 +0.16(+0.32%)
Jun 03, 2021 50.19 50.65 49.19 49.66 351,447 -0.39(-0.78%)
Jun 02, 2021 49.22 50.05 48.95 50.05 617,222 +1.16(+2.37%)
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.