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 (%)
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.