Treehouse Foods (NY: THS )

45.64 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.18 25.35 23.89 23.89 1,468,000 -1.28(-5.09%)
Jun 29, 2006 24.77 25.48 24.77 25.17 179,100 +0.47(+1.90%)
Jun 28, 2006 24.70 25.00 24.66 24.70 80,300 +0.10(+0.41%)
Jun 27, 2006 24.17 24.79 24.17 24.60 170,900 +0.46(+1.91%)
Jun 26, 2006 24.00 24.32 23.93 24.14 119,000 +0.12(+0.50%)
Jun 23, 2006 23.60 24.30 23.60 24.02 155,700 +0.51(+2.17%)
Jun 22, 2006 23.72 23.94 23.45 23.51 277,000 -0.20(-0.84%)
Jun 21, 2006 24.00 24.15 23.67 23.71 206,300 -0.37(-1.54%)
Jun 20, 2006 23.62 24.17 23.55 24.08 111,600 +0.36(+1.52%)
Jun 19, 2006 23.30 23.91 23.30 23.72 140,000 +0.41(+1.76%)
Jun 16, 2006 23.35 23.41 23.09 23.31 136,900 +0.02(+0.09%)
Jun 15, 2006 23.07 23.88 23.07 23.29 53,500 +0.18(+0.78%)
Jun 14, 2006 23.14 23.30 23.06 23.11 27,900 -0.07(-0.30%)
Jun 13, 2006 23.56 23.56 23.05 23.18 60,700 -0.40(-1.70%)
Jun 12, 2006 24.31 24.40 23.58 23.58 65,500 -0.72(-2.96%)
Jun 09, 2006 24.75 24.78 24.26 24.30 64,000 -0.40(-1.62%)
Jun 08, 2006 24.95 25.20 24.56 24.70 105,600 -0.32(-1.28%)
Jun 07, 2006 24.72 25.25 24.67 25.02 145,300 +0.33(+1.34%)
Jun 06, 2006 24.62 24.80 24.58 24.69 99,000 +0.07(+0.28%)
Jun 05, 2006 24.75 25.04 24.43 24.62 109,500 -0.20(-0.81%)
Jun 02, 2006 25.05 25.34 24.65 24.82 42,900 -0.32(-1.27%)
Jun 01, 2006 24.99 25.25 24.92 25.14 127,400 +0.15(+0.60%)
May 31, 2006 25.64 25.70 24.76 24.99 184,500 -0.61(-2.38%)
May 30, 2006 25.72 25.85 25.54 25.60 94,400 -0.12(-0.47%)
May 26, 2006 25.83 25.95 25.54 25.72 106,200 -0.14(-0.54%)
May 25, 2006 25.95 26.20 25.74 25.86 92,400 -0.14(-0.54%)
May 24, 2006 26.17 26.17 25.68 26.00 130,000 -0.12(-0.46%)
May 23, 2006 26.30 26.39 25.93 26.12 167,200 -0.27(-1.02%)
May 22, 2006 26.80 27.00 26.30 26.39 251,100 -0.41(-1.53%)
May 19, 2006 26.93 27.00 26.74 26.80 77,100 -0.01(-0.04%)
May 18, 2006 26.80 27.00 26.80 26.81 73,100 +0.00(+0.00%)
May 17, 2006 27.15 27.18 26.67 26.81 152,500 -0.33(-1.22%)
May 16, 2006 27.75 27.80 27.05 27.14 228,000 +0.29(+1.08%)
May 15, 2006 26.45 26.97 26.45 26.85 107,500 +0.50(+1.90%)
May 12, 2006 25.77 26.50 25.77 26.35 200,800 +0.58(+2.25%)
May 11, 2006 24.75 27.35 24.75 25.77 433,100 +0.17(+0.66%)
May 10, 2006 25.35 25.60 24.71 25.60 101,700 +0.15(+0.59%)
May 09, 2006 25.50 25.64 25.30 25.45 71,300 -0.18(-0.70%)
May 08, 2006 25.37 25.80 25.34 25.63 110,400 +0.25(+0.99%)
May 05, 2006 25.23 25.55 25.12 25.38 78,400 -0.02(-0.08%)
May 04, 2006 25.32 25.60 25.28 25.40 86,100 -0.01(-0.04%)
May 03, 2006 25.66 25.89 25.35 25.41 103,100 -0.33(-1.28%)
May 02, 2006 25.62 26.14 25.43 25.74 73,700 +0.08(+0.31%)
May 01, 2006 26.23 26.35 25.66 25.66 92,600 -0.54(-2.06%)
Apr 28, 2006 26.79 26.95 26.11 26.20 72,200 -0.58(-2.17%)
Apr 27, 2006 26.70 27.05 26.68 26.78 75,200 +0.02(+0.07%)
Apr 26, 2006 26.72 27.10 26.66 26.76 114,900 +0.11(+0.41%)
Apr 25, 2006 26.30 26.72 26.30 26.65 34,700 +0.26(+0.99%)
Apr 24, 2006 26.61 26.85 26.23 26.39 45,300 -0.29(-1.09%)
Apr 21, 2006 26.89 27.00 26.53 26.68 46,500 -0.19(-0.71%)
Apr 20, 2006 26.53 27.23 26.53 26.87 66,400 +0.27(+1.02%)
Apr 19, 2006 26.20 26.65 26.20 26.60 109,600 +0.20(+0.76%)
Apr 18, 2006 26.20 26.50 26.20 26.40 48,900 +0.20(+0.76%)
Apr 17, 2006 26.29 26.45 25.94 26.20 52,300 -0.20(-0.76%)
Apr 13, 2006 26.13 26.50 26.18 26.40 31,200 +0.27(+1.03%)
Apr 12, 2006 26.24 26.37 26.01 26.13 60,300 -0.11(-0.42%)
Apr 11, 2006 25.95 26.42 25.95 26.24 75,900 +0.24(+0.92%)
Apr 10, 2006 26.32 26.55 25.87 26.00 106,100 -0.45(-1.70%)
Apr 07, 2006 26.35 26.70 26.15 26.45 71,400 +0.02(+0.08%)
Apr 06, 2006 26.30 26.80 26.29 26.43 37,600 -0.02(-0.08%)
Apr 05, 2006 26.05 26.70 26.00 26.45 42,100 +0.34(+1.30%)
Apr 04, 2006 26.43 26.82 26.05 26.11 124,200 -0.83(-3.08%)
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.