Indicators

Treehouse Foods (NY: THS )

37.26 -0.37 (-0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.96	31.96	31.07	31.20	95,500	-0.66(-2.07%)
Dec 28, 2006	31.75	32.10	31.57	31.86	87,700	+0.16(+0.50%)
Dec 27, 2006	31.85	32.25	31.42	31.70	104,200	+0.07(+0.22%)
Dec 26, 2006	30.73	31.83	30.73	31.63	56,600	+0.93(+3.03%)
Dec 22, 2006	31.26	31.26	30.41	30.70	81,200	-0.55(-1.76%)
Dec 21, 2006	31.36	31.82	30.90	31.25	120,400	-0.10(-0.32%)
Dec 20, 2006	31.55	31.64	31.22	31.35	70,100	-0.15(-0.48%)
Dec 19, 2006	31.65	31.74	31.26	31.50	116,700	-0.15(-0.47%)
Dec 18, 2006	32.34	32.36	31.56	31.65	98,300	-0.73(-2.25%)
Dec 15, 2006	32.95	32.99	32.29	32.38	130,400	-0.54(-1.64%)
Dec 14, 2006	32.75	33.11	32.75	32.92	97,100	+0.30(+0.92%)
Dec 13, 2006	32.69	32.69	32.41	32.62	82,300	+0.13(+0.40%)
Dec 12, 2006	32.39	32.67	32.36	32.49	187,000	+0.13(+0.40%)
Dec 11, 2006	32.80	32.83	32.22	32.36	83,800	-0.48(-1.46%)
Dec 08, 2006	32.77	33.10	32.68	32.84	82,300	+0.01(+0.03%)
Dec 07, 2006	33.07	33.20	32.62	32.83	116,200	-0.08(-0.24%)
Dec 06, 2006	32.84	33.16	32.62	32.91	159,900	+0.08(+0.24%)
Dec 05, 2006	32.78	33.00	32.73	32.83	111,000	+0.10(+0.31%)
Dec 04, 2006	31.86	32.75	31.79	32.73	209,900	+0.97(+3.05%)

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.