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 (%)
Jun 30, 2020 42.60 44.05 42.44 43.80 824,553 +1.45(+3.42%)
Jun 29, 2020 42.53 43.51 42.12 42.35 883,735 +0.06(+0.14%)
Jun 26, 2020 41.85 43.29 40.90 42.29 1,890,200 +0.73(+1.76%)
Jun 25, 2020 44.37 44.95 41.24 41.56 2,200,600 -3.09(-6.92%)
Jun 24, 2020 46.43 46.45 43.89 44.65 1,072,825 -2.11(-4.51%)
Jun 23, 2020 47.92 47.92 46.71 46.76 814,024 -0.83(-1.74%)
Jun 22, 2020 48.06 48.25 47.52 47.59 459,147 -0.64(-1.33%)
Jun 19, 2020 49.19 49.20 47.93 48.23 498,500 -0.29(-0.60%)
Jun 18, 2020 48.82 49.23 48.36 48.52 319,616 -0.43(-0.88%)
Jun 17, 2020 48.47 49.35 48.26 48.95 534,273 +0.40(+0.82%)
Jun 16, 2020 48.92 48.96 47.65 48.55 361,167 +0.47(+0.98%)
Jun 15, 2020 46.22 48.12 45.16 48.08 401,130 +1.31(+2.80%)
Jun 12, 2020 47.66 48.23 46.36 46.77 454,800 -0.21(-0.45%)
Jun 11, 2020 48.51 49.25 46.91 46.98 470,809 -2.10(-4.28%)
Jun 10, 2020 50.77 51.00 48.62 49.08 578,913 -1.64(-3.23%)
Jun 09, 2020 50.98 51.73 50.14 50.72 480,326 -0.35(-0.69%)
Jun 08, 2020 48.46 51.47 48.46 51.07 605,355 +2.24(+4.59%)
Jun 05, 2020 49.47 50.10 47.84 48.83 1,185,500 -0.67(-1.35%)
Jun 04, 2020 50.17 50.80 48.99 49.50 779,716 -0.90(-1.79%)
Jun 03, 2020 52.06 52.21 50.30 50.40 669,561 -1.49(-2.87%)
Jun 02, 2020 53.32 53.62 51.78 51.89 499,415 -1.51(-2.83%)
Jun 01, 2020 52.85 53.85 52.40 53.40 456,126 +0.69(+1.31%)
May 29, 2020 52.21 52.85 51.86 52.71 638,800 +0.44(+0.84%)
May 28, 2020 52.00 52.84 51.60 52.27 575,689 +0.64(+1.24%)
May 27, 2020 51.65 51.78 50.64 51.63 410,411 +0.17(+0.33%)
May 26, 2020 51.28 52.12 51.28 51.46 336,293 +0.62(+1.22%)
May 22, 2020 50.40 51.11 50.29 50.84 382,200 +0.45(+0.89%)
May 21, 2020 50.13 50.64 49.68 50.39 650,924 -0.27(-0.53%)
May 20, 2020 51.08 51.08 50.16 50.66 592,783 +0.06(+0.12%)
May 19, 2020 50.80 51.63 50.59 50.60 431,398 -0.28(-0.55%)
May 18, 2020 52.47 53.00 50.87 50.88 671,744 -1.12(-2.15%)
May 15, 2020 51.92 53.02 51.69 52.00 1,249,700 +0.08(+0.15%)
May 14, 2020 52.08 52.78 51.60 51.92 623,267 -0.42(-0.80%)
May 13, 2020 52.61 53.03 51.84 52.34 506,876 -0.24(-0.46%)
May 12, 2020 52.55 53.93 52.40 52.58 524,181 +0.12(+0.23%)
May 11, 2020 53.19 53.52 51.93 52.46 814,403 -1.03(-1.93%)
May 08, 2020 51.97 53.98 50.96 53.49 968,400 +3.10(+6.15%)
May 07, 2020 52.48 52.48 48.42 50.39 1,197,531 -0.45(-0.89%)
May 06, 2020 51.56 51.93 49.91 50.84 1,127,469 -0.35(-0.68%)
May 05, 2020 51.21 51.95 50.98 51.19 585,588 +0.31(+0.61%)
May 04, 2020 50.69 51.12 49.92 50.88 581,588 +0.22(+0.43%)
May 01, 2020 51.33 51.95 50.56 50.66 586,600 -1.07(-2.07%)
Apr 30, 2020 51.75 52.36 51.12 51.73 513,421 -0.38(-0.73%)
Apr 29, 2020 53.46 53.46 51.71 52.11 361,847 -0.76(-1.44%)
Apr 28, 2020 53.06 53.73 52.17 52.87 608,709 +1.01(+1.95%)
Apr 27, 2020 50.57 52.05 50.23 51.86 865,201 +1.75(+3.49%)
Apr 24, 2020 49.59 50.33 48.58 50.11 483,400 +1.12(+2.29%)
Apr 23, 2020 48.42 49.48 47.85 48.99 408,921 +0.58(+1.20%)
Apr 22, 2020 49.67 50.09 48.10 48.41 529,377 -0.63(-1.28%)
Apr 21, 2020 48.75 49.53 48.18 49.04 463,937 +0.01(+0.02%)
Apr 20, 2020 48.81 50.12 48.57 49.03 465,959 -0.09(-0.18%)
Apr 17, 2020 50.18 50.47 48.32 49.12 550,100 -0.37(-0.75%)
Apr 16, 2020 47.50 49.86 46.78 49.49 1,091,481 +4.10(+9.03%)
Apr 15, 2020 45.19 45.89 44.21 45.39 489,910 -0.06(-0.13%)
Apr 14, 2020 43.27 45.94 42.94 45.45 796,127 +2.98(+7.02%)
Apr 13, 2020 44.14 44.70 42.10 42.47 592,778 -1.55(-3.52%)
Apr 09, 2020 44.42 44.94 43.74 44.02 1,118,400 +0.57(+1.31%)
Apr 08, 2020 42.98 43.99 42.68 43.45 1,108,906 +0.65(+1.52%)
Apr 07, 2020 44.66 45.50 42.09 42.80 997,951 -1.31(-2.97%)
Apr 06, 2020 45.46 45.57 43.30 44.11 682,135 -0.70(-1.56%)
Apr 03, 2020 44.08 45.35 43.37 44.81 660,000 +0.50(+1.13%)
Apr 02, 2020 43.33 44.79 43.09 44.31 624,861 +0.52(+1.19%)
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.