Indicators

Treehouse Foods (NY: THS )

34.64 -0.71 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.10	24.12	23.62	23.65	145,500	-0.51(-2.11%)
Sep 28, 2006	24.44	24.55	23.88	24.16	100,100	-0.23(-0.94%)
Sep 27, 2006	24.10	24.62	24.00	24.39	116,300	+0.28(+1.16%)
Sep 26, 2006	24.25	24.25	23.66	24.11	161,000	-0.19(-0.78%)
Sep 25, 2006	22.47	24.50	21.95	24.30	226,300	+1.79(+7.95%)
Sep 22, 2006	22.86	22.87	22.05	22.51	179,500	-0.52(-2.26%)
Sep 21, 2006	23.88	23.96	22.96	23.03	90,900	-0.88(-3.68%)
Sep 20, 2006	23.83	23.98	23.57	23.91	111,600	+0.16(+0.67%)
Sep 19, 2006	23.86	23.88	23.43	23.75	164,900	-0.06(-0.25%)
Sep 18, 2006	24.01	24.28	23.65	23.81	176,800	-0.56(-2.30%)
Sep 15, 2006	24.73	24.74	24.22	24.37	184,100	-0.18(-0.73%)
Sep 14, 2006	24.82	24.83	24.38	24.55	88,500	-0.37(-1.48%)
Sep 13, 2006	24.74	25.00	24.61	24.92	69,500	+0.18(+0.73%)
Sep 12, 2006	24.60	24.88	24.35	24.74	93,600	-0.04(-0.16%)
Sep 11, 2006	24.25	25.00	24.07	24.78	111,300	+0.50(+2.06%)
Sep 08, 2006	24.30	24.57	24.14	24.28	89,100	-0.01(-0.04%)
Sep 07, 2006	24.50	24.67	24.25	24.29	83,500	-0.34(-1.38%)
Sep 06, 2006	25.32	25.32	24.60	24.63	58,700	-0.88(-3.45%)
Sep 05, 2006	25.49	25.79	25.37	25.51	49,900	-0.03(-0.12%)

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.