Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.33 38.85 37.82 38.02 747,467 -0.32(-0.83%)
Feb 27, 2018 39.25 39.68 38.25 38.34 983,387 -1.04(-2.64%)
Feb 26, 2018 39.86 40.08 38.98 39.38 653,797 -0.26(-0.66%)
Feb 23, 2018 39.48 39.84 39.00 39.64 649,727 +0.25(+0.63%)
Feb 22, 2018 39.39 1,132,785 -0.56(-1.40%)
Feb 21, 2018 40.38 41.20 39.91 39.95 1,224,308 -0.43(-1.06%)
Feb 20, 2018 38.29 40.50 38.29 40.38 1,815,816 +2.10(+5.49%)
Feb 16, 2018 38.28 38.28 38.28 0 +0.80(+2.13%)
Feb 15, 2018 36.69 39.22 36.35 37.48 5,652,060 -5.53(-12.86%)
Feb 14, 2018 41.06 43.87 41.02 43.01 1,693,258 +1.62(+3.91%)
Feb 13, 2018 41.32 41.57 40.57 41.39 896,563 -0.09(-0.22%)
Feb 12, 2018 42.20 42.27 41.21 41.48 1,133,303 -0.66(-1.57%)
Feb 09, 2018 42.20 42.52 41.03 42.14 936,784 +0.22(+0.52%)
Feb 08, 2018 42.39 42.91 41.49 41.92 1,068,576 -0.56(-1.32%)
Feb 07, 2018 42.66 42.92 41.95 42.48 1,053,015 -0.50(-1.16%)
Feb 06, 2018 42.46 43.36 41.87 42.98 1,397,046 -0.74(-1.69%)
Feb 05, 2018 44.70 45.02 43.58 43.72 678,136 -1.32(-2.93%)
Feb 02, 2018 46.83 46.83 44.43 45.04 987,987 -1.99(-4.23%)
Feb 01, 2018 46.96 47.90 46.68 47.03 400,716 -0.13(-0.28%)
Jan 31, 2018 47.54 47.71 46.65 47.16 479,061 -0.30(-0.63%)
Jan 30, 2018 47.36 47.70 47.22 47.46 659,823 +0.01(+0.02%)
Jan 29, 2018 46.16 47.52 46.12 47.45 1,813,742 +0.88(+1.89%)
Jan 26, 2018 48.24 48.51 46.45 46.57 1,155,883 -1.61(-3.34%)
Jan 25, 2018 49.28 49.42 48.07 48.18 768,273 -1.00(-2.03%)
Jan 24, 2018 49.80 50.05 49.12 49.18 581,219 -0.70(-1.40%)
Jan 23, 2018 49.77 50.08 49.52 49.88 310,657 +0.02(+0.04%)
Jan 22, 2018 49.41 50.15 49.33 49.86 407,909 +0.31(+0.63%)
Jan 19, 2018 49.50 49.67 49.24 49.55 566,956 +0.03(+0.06%)
Jan 18, 2018 49.68 50.05 49.35 49.52 617,373 -0.57(-1.14%)
Jan 17, 2018 49.78 50.46 49.78 50.09 829,942 +0.36(+0.72%)
Jan 16, 2018 49.09 50.16 48.92 49.73 866,726 +0.86(+1.76%)
Jan 12, 2018 48.87 48.87 48.87 0 -0.23(-0.47%)
Jan 11, 2018 49.15 49.37 48.71 49.10 509,588 +0.22(+0.45%)
Jan 10, 2018 49.05 49.23 48.66 48.88 458,671 -0.57(-1.15%)
Jan 09, 2018 50.21 50.23 49.33 49.45 465,960 -0.63(-1.26%)
Jan 08, 2018 49.88 50.36 49.41 50.08 787,086 +0.38(+0.76%)
Jan 05, 2018 50.13 50.13 49.43 49.70 771,614 -0.20(-0.40%)
Jan 04, 2018 49.72 50.27 49.33 49.90 856,613 +0.52(+1.05%)
Jan 03, 2018 49.07 49.42 48.77 49.38 767,132 +0.28(+0.57%)
Jan 02, 2018 49.54 49.72 48.12 49.10 891,659 -0.36(-0.73%)
Dec 29, 2017 49.46 49.46 49.46 0 +0.92(+1.90%)
Dec 28, 2017 48.30 48.56 47.85 48.54 641,948 +0.17(+0.35%)
Dec 27, 2017 48.32 49.05 48.20 48.37 674,984 +0.22(+0.46%)
Dec 26, 2017 48.56 48.99 48.06 48.15 555,649 -0.38(-0.78%)
Dec 22, 2017 48.62 48.85 48.40 48.53 350,653 -0.08(-0.16%)
Dec 21, 2017 48.63 49.10 48.47 48.61 590,650 -0.01(-0.02%)
Dec 20, 2017 49.07 49.08 47.85 48.62 702,553 -0.18(-0.37%)
Dec 19, 2017 48.98 49.18 48.60 48.80 910,576 -0.06(-0.12%)
Dec 18, 2017 47.35 49.40 47.35 48.86 785,718 +1.80(+3.82%)
Dec 15, 2017 46.88 47.78 46.88 47.06 1,802,028 +0.25(+0.53%)
Dec 14, 2017 46.90 47.62 46.64 46.81 708,226 -0.17(-0.36%)
Dec 13, 2017 45.56 47.05 45.34 46.98 1,185,052 +0.44(+0.95%)
Dec 12, 2017 46.81 47.08 46.35 46.54 892,540 -0.15(-0.32%)
Dec 11, 2017 46.62 47.15 46.55 46.69 957,484 -0.14(-0.30%)
Dec 08, 2017 47.06 47.06 45.87 46.83 781,937 -0.22(-0.47%)
Dec 07, 2017 46.19 47.38 45.88 47.05 853,138 +0.60(+1.29%)
Dec 06, 2017 45.35 46.75 45.22 46.45 597,099 +0.95(+2.09%)
Dec 05, 2017 46.19 46.47 45.21 45.50 868,757 -0.58(-1.26%)
Dec 04, 2017 46.49 47.19 45.98 46.08 1,361,040 +0.01(+0.02%)
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.