Treehouse Foods (NY: THS )

44.85 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 53.33 53.33 52.41 52.51 918,729 -0.67(-1.26%)
Jun 28, 2018 53.30 53.74 52.56 53.18 610,106 -0.04(-0.08%)
Jun 27, 2018 53.66 54.46 52.83 53.22 848,004 -0.49(-0.91%)
Jun 26, 2018 53.97 53.97 53.03 53.71 686,903 -0.16(-0.30%)
Jun 25, 2018 53.79 54.22 53.27 53.87 476,610 +0.31(+0.58%)
Jun 22, 2018 54.00 54.51 53.46 53.56 873,587 -0.13(-0.24%)
Jun 21, 2018 53.84 54.03 53.30 53.69 410,020 -0.15(-0.28%)
Jun 20, 2018 53.39 53.91 52.71 53.84 549,098 +0.47(+0.88%)
Jun 19, 2018 51.75 53.46 51.38 53.37 764,966 +1.33(+2.56%)
Jun 18, 2018 52.73 52.73 51.73 52.04 634,338 -0.63(-1.20%)
Jun 15, 2018 52.79 51.83 52.67 802,899 +0.41(+0.78%)
Jun 14, 2018 51.87 52.34 51.50 52.26 488,859 +0.40(+0.77%)
Jun 13, 2018 52.23 52.45 51.38 51.86 579,383 -0.32(-0.61%)
Jun 12, 2018 50.48 52.65 50.00 52.18 900,368 +1.75(+3.47%)
Jun 11, 2018 49.76 50.60 49.21 50.43 423,367 +0.82(+1.65%)
Jun 08, 2018 48.65 49.71 48.21 49.61 579,489 +0.86(+1.76%)
Jun 07, 2018 47.91 48.89 47.10 48.75 441,886 +0.58(+1.20%)
Jun 06, 2018 47.64 48.17 356,623 -0.34(-0.70%)
Jun 05, 2018 49.30 49.48 48.04 48.51 490,743 -0.95(-1.92%)
Jun 04, 2018 48.99 49.50 48.60 49.46 701,066 +0.85(+1.75%)
Jun 01, 2018 48.26 48.91 47.58 48.61 726,670 +0.70(+1.46%)
May 31, 2018 48.15 48.15 47.28 47.91 840,700 -0.21(-0.44%)
May 30, 2018 47.26 48.18 46.58 48.12 687,682 +0.90(+1.91%)
May 29, 2018 46.99 47.42 46.76 47.22 394,378 +0.01(+0.02%)
May 25, 2018 47.21 47.21 47.21 0 +0.62(+1.33%)
May 24, 2018 46.43 46.80 45.93 46.59 397,864 -0.07(-0.15%)
May 23, 2018 46.43 46.87 46.30 46.66 488,790 -0.01(-0.02%)
May 22, 2018 46.89 47.45 46.57 46.67 377,986 -0.16(-0.34%)
May 21, 2018 46.43 46.89 45.80 46.83 2,002,855 +0.55(+1.19%)
May 18, 2018 46.45 46.75 45.28 46.28 593,398 -0.47(-1.01%)
May 17, 2018 47.25 47.38 46.34 46.75 616,071 -0.37(-0.79%)
May 16, 2018 46.79 47.32 46.65 47.12 729,317 +0.45(+0.96%)
May 15, 2018 46.38 47.21 46.11 46.67 424,588 +0.13(+0.28%)
May 14, 2018 47.32 47.32 46.36 46.54 702,800 -0.47(-1.00%)
May 11, 2018 47.07 47.52 46.50 47.01 550,474 +0.21(+0.45%)
May 10, 2018 46.19 47.23 46.10 46.80 837,504 +0.80(+1.74%)
May 09, 2018 45.31 46.32 44.92 46.00 1,001,438 +0.96(+2.13%)
May 08, 2018 44.69 45.28 44.69 45.04 875,304 +0.28(+0.63%)
May 07, 2018 44.12 44.98 43.20 44.76 1,383,728 +0.60(+1.36%)
May 04, 2018 39.80 44.86 39.52 44.16 2,220,478 +4.33(+10.87%)
May 03, 2018 37.60 41.72 37.57 39.83 2,880,547 +3.21(+8.77%)
May 02, 2018 38.50 38.77 36.43 36.62 1,732,153 -1.79(-4.66%)
May 01, 2018 38.49 39.05 38.05 38.41 1,108,327 -0.09(-0.23%)
Apr 30, 2018 39.00 39.19 38.47 38.50 668,628 -0.27(-0.70%)
Apr 27, 2018 38.75 39.53 38.69 38.77 826,274 +0.19(+0.49%)
Apr 26, 2018 38.81 38.81 37.58 38.58 752,633 -0.10(-0.26%)
Apr 25, 2018 38.30 39.06 38.05 38.68 602,192 +0.25(+0.65%)
Apr 24, 2018 38.23 38.49 37.85 38.43 578,193 +0.20(+0.52%)
Apr 23, 2018 38.28 38.51 37.85 38.23 1,157,054 +0.05(+0.13%)
Apr 20, 2018 39.04 39.16 38.02 38.18 616,234 -0.75(-1.93%)
Apr 19, 2018 39.62 39.77 38.83 38.93 503,506 -0.80(-2.01%)
Apr 18, 2018 39.27 39.83 39.04 39.73 1,217,116 +0.44(+1.12%)
Apr 17, 2018 39.64 39.83 38.86 39.29 490,357 -0.28(-0.71%)
Apr 16, 2018 39.19 39.73 38.46 39.57 518,159 +0.30(+0.76%)
Apr 13, 2018 39.18 39.49 38.80 39.27 520,864 +0.14(+0.36%)
Apr 12, 2018 39.27 39.68 38.72 39.13 366,121 -0.12(-0.31%)
Apr 11, 2018 38.83 39.64 38.30 39.25 436,317 +0.18(+0.46%)
Apr 10, 2018 39.73 39.75 39.01 39.07 381,478 -0.26(-0.66%)
Apr 09, 2018 38.90 39.90 38.12 39.33 483,211 +0.52(+1.34%)
Apr 06, 2018 39.13 39.70 38.58 38.81 622,595 -0.42(-1.07%)
Apr 05, 2018 39.41 39.99 38.90 39.23 538,216 +0.11(+0.28%)
Apr 04, 2018 37.51 39.23 37.51 39.12 690,308 +1.21(+3.19%)
Apr 03, 2018 37.75 38.10 36.88 37.91 594,882 +0.23(+0.61%)
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.