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 29, 2008 27.57 27.98 27.51 27.76 208,520 +0.05(+0.18%)
Aug 28, 2008 27.30 27.77 27.10 27.71 167,474 +0.42(+1.54%)
Aug 27, 2008 28.02 28.05 27.02 27.29 257,600 -0.78(-2.78%)
Aug 26, 2008 28.51 28.56 27.83 28.07 181,667 -0.32(-1.13%)
Aug 25, 2008 28.69 28.89 27.92 28.39 140,637 -0.47(-1.63%)
Aug 22, 2008 28.50 29.14 28.28 28.86 171,711 +0.43(+1.51%)
Aug 21, 2008 28.77 28.93 28.31 28.43 170,168 -0.60(-2.07%)
Aug 20, 2008 29.00 29.46 28.74 29.03 247,796 +0.18(+0.62%)
Aug 19, 2008 28.28 29.27 28.28 28.85 471,088 +0.55(+1.94%)
Aug 18, 2008 28.50 28.65 28.10 28.30 362,431 -0.20(-0.70%)
Aug 15, 2008 28.78 29.20 28.16 28.50 0 -0.36(-1.25%)
Aug 14, 2008 28.37 29.03 28.24 28.86 239,337 +0.39(+1.37%)
Aug 13, 2008 28.79 29.11 28.39 28.47 353,141 -0.32(-1.11%)
Aug 12, 2008 29.21 29.46 28.79 28.79 324,145 -0.57(-1.94%)
Aug 11, 2008 29.53 29.83 29.11 29.36 442,358 -0.13(-0.44%)
Aug 08, 2008 29.32 30.29 29.10 29.49 485,969 +0.25(+0.85%)
Aug 07, 2008 28.50 29.30 28.07 29.24 318,879 +0.48(+1.67%)
Aug 06, 2008 27.06 28.94 27.06 28.76 597,325 +1.76(+6.52%)
Aug 05, 2008 25.92 27.98 25.61 27.00 934,062 +0.04(+0.15%)
Aug 04, 2008 27.26 27.30 26.60 26.96 273,575 -0.14(-0.52%)
Aug 01, 2008 27.20 27.49 26.85 27.10 251,226 +0.00(+0.00%)
Jul 31, 2008 27.02 27.20 26.73 27.10 274,220 -0.40(-1.45%)
Jul 30, 2008 27.89 27.96 26.97 27.50 323,972 -0.26(-0.94%)
Jul 29, 2008 27.76 28.17 27.58 27.76 293,859 -0.22(-0.79%)
Jul 28, 2008 27.95 28.69 27.60 27.98 379,408 -0.10(-0.36%)
Jul 25, 2008 28.17 28.92 27.88 28.08 264,788 +0.04(+0.14%)
Jul 24, 2008 28.38 28.59 27.95 28.04 211,170 -0.20(-0.71%)
Jul 23, 2008 28.06 28.50 27.96 28.24 346,368 +0.22(+0.79%)
Jul 22, 2008 27.41 28.02 27.29 28.02 367,195 +0.53(+1.93%)
Jul 21, 2008 27.14 27.63 27.12 27.49 301,288 +0.50(+1.85%)
Jul 18, 2008 27.39 27.64 26.59 26.99 296,494 -0.39(-1.42%)
Jul 17, 2008 27.22 27.42 27.02 27.38 331,438 +0.16(+0.59%)
Jul 16, 2008 26.30 27.27 26.09 27.22 389,240 +0.70(+2.64%)
Jul 15, 2008 26.29 26.88 26.16 26.52 227,103 -0.01(-0.04%)
Jul 14, 2008 26.03 26.63 25.90 26.53 311,196 +0.63(+2.43%)
Jul 11, 2008 24.85 25.99 24.84 25.90 288,204 +0.88(+3.52%)
Jul 10, 2008 25.00 25.20 24.59 25.02 206,592 +0.03(+0.12%)
Jul 09, 2008 25.25 25.34 24.87 24.99 140,802 -0.20(-0.79%)
Jul 08, 2008 24.25 25.19 24.19 25.19 377,748 +1.14(+4.74%)
Jul 07, 2008 23.76 24.24 23.60 24.05 255,357 +0.37(+1.56%)
Jul 04, 2008 24.00 24.00 23.58 23.68 151,638 +0.00(+0.00%)
Jul 03, 2008 24.00 24.00 23.58 23.68 151,638 -0.32(-1.33%)
Jul 02, 2008 24.16 24.30 23.90 24.00 379,234 -0.20(-0.83%)
Jul 01, 2008 24.06 24.26 23.60 24.20 250,146 -0.06(-0.25%)
Jun 30, 2008 24.02 24.71 23.95 24.26 426,679 +0.20(+0.83%)
Jun 27, 2008 24.51 24.54 23.91 24.06 352,462 -0.46(-1.88%)
Jun 26, 2008 24.64 25.11 24.49 24.52 341,565 -0.37(-1.49%)
Jun 25, 2008 24.71 25.48 24.38 24.89 216,120 +0.41(+1.67%)
Jun 24, 2008 24.75 24.97 24.37 24.48 154,743 -0.41(-1.65%)
Jun 23, 2008 25.06 25.20 24.66 24.89 97,306 -0.07(-0.28%)
Jun 20, 2008 25.26 25.36 24.55 24.96 271,174 -0.39(-1.54%)
Jun 19, 2008 25.39 25.45 25.02 25.35 142,575 +0.04(+0.16%)
Jun 18, 2008 25.37 25.61 24.88 25.31 113,811 -0.09(-0.35%)
Jun 17, 2008 25.78 25.80 25.30 25.40 113,990 -0.29(-1.13%)
Jun 16, 2008 25.74 25.74 25.15 25.69 109,218 -0.25(-0.96%)
Jun 13, 2008 25.51 25.97 25.42 25.94 86,798 +0.64(+2.53%)
Jun 12, 2008 25.88 25.90 25.17 25.30 188,435 -0.33(-1.29%)
Jun 11, 2008 26.53 26.61 25.63 25.63 162,732 -1.05(-3.94%)
Jun 10, 2008 26.04 26.76 25.62 26.68 178,444 +0.66(+2.54%)
Jun 09, 2008 26.00 26.06 25.31 26.02 299,949 +0.22(+0.85%)
Jun 06, 2008 26.65 26.65 25.52 25.80 198,646 -1.14(-4.23%)
Jun 05, 2008 26.43 27.01 26.33 26.94 238,477 +0.53(+2.01%)
Jun 04, 2008 25.99 26.75 25.99 26.41 158,117 +0.39(+1.50%)
Jun 03, 2008 25.69 26.34 25.68 26.02 188,853 +0.47(+1.84%)
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.