Skip to main content

Treehouse Foods (NY: THS )

37.63 -0.32 (-0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.24 44.45 41.82 44.15 851,088 +1.87(+4.42%)
Mar 30, 2020 40.19 42.42 39.99 42.28 542,072 +2.49(+6.26%)
Mar 27, 2020 37.57 40.96 37.57 39.79 762,500 +1.45(+3.78%)
Mar 26, 2020 38.23 39.38 37.45 38.34 471,636 +0.41(+1.08%)
Mar 25, 2020 38.36 39.21 36.65 37.93 866,840 -0.44(-1.15%)
Mar 24, 2020 39.70 41.00 37.76 38.37 469,992 +0.03(+0.08%)
Mar 23, 2020 39.68 40.47 37.31 38.34 651,174 -1.25(-3.16%)
Mar 20, 2020 39.39 41.92 38.56 39.59 841,100 +0.06(+0.15%)
Mar 19, 2020 39.69 40.70 38.65 39.53 711,174 +0.50(+1.28%)
Mar 18, 2020 38.30 40.46 36.20 39.03 592,079 -1.46(-3.61%)
Mar 17, 2020 37.60 42.15 37.35 40.49 911,544 +3.54(+9.58%)
Mar 16, 2020 34.25 41.02 34.25 36.95 481,574 -1.11(-2.92%)
Mar 13, 2020 36.71 38.09 34.40 38.06 648,700 +2.96(+8.43%)
Mar 12, 2020 33.93 36.07 33.50 35.10 705,973 -2.59(-6.87%)
Mar 11, 2020 37.97 38.72 36.44 37.69 1,104,483 +0.38(+1.02%)
Mar 10, 2020 35.64 37.52 34.06 37.31 747,267 +2.74(+7.93%)
Mar 09, 2020 36.00 37.53 34.47 34.57 561,765 -5.09(-12.83%)
Mar 06, 2020 39.40 40.80 39.00 39.66 448,600 -0.79(-1.95%)
Mar 05, 2020 40.59 41.07 40.09 40.45 413,349 -1.08(-2.60%)
Mar 04, 2020 41.28 41.74 40.43 41.53 499,971 +1.05(+2.59%)
Mar 03, 2020 40.88 42.75 40.06 40.48 647,041 -0.12(-0.30%)
Mar 02, 2020 38.71 40.63 38.71 40.60 752,291 +2.49(+6.53%)
Feb 28, 2020 36.92 38.85 36.40 38.11 1,165,900 +0.91(+2.45%)
Feb 27, 2020 38.44 39.04 37.09 37.20 877,230 -2.21(-5.61%)
Feb 26, 2020 41.44 41.56 39.34 39.41 1,053,661 -1.85(-4.48%)
Feb 25, 2020 44.03 44.27 40.79 41.26 683,066 -2.74(-6.23%)
Feb 24, 2020 43.59 44.16 42.73 44.00 394,762 -0.47(-1.06%)
Feb 21, 2020 44.63 44.88 44.31 44.47 337,400 -0.51(-1.13%)
Feb 20, 2020 44.67 45.02 44.37 44.98 455,075 +0.11(+0.25%)
Feb 19, 2020 44.91 45.24 44.63 44.87 474,330 -0.02(-0.04%)
Feb 18, 2020 45.34 45.63 44.13 44.89 873,202 -0.86(-1.88%)
Feb 14, 2020 45.01 46.49 44.58 45.75 1,129,500 +0.21(+0.46%)
Feb 13, 2020 46.00 47.29 45.08 45.54 1,004,884 -0.53(-1.15%)
Feb 12, 2020 46.71 46.71 45.81 46.07 352,892 -0.34(-0.73%)
Feb 11, 2020 46.61 47.07 46.31 46.41 244,124 -0.07(-0.15%)
Feb 10, 2020 46.00 46.59 45.48 46.48 271,679 +0.55(+1.20%)
Feb 07, 2020 45.21 46.35 44.82 45.93 318,500 +0.67(+1.48%)
Feb 06, 2020 45.58 46.57 45.26 45.26 436,487 -0.26(-0.57%)
Feb 05, 2020 45.40 46.13 44.90 45.52 292,066 +0.44(+0.98%)
Feb 04, 2020 45.53 45.88 45.05 45.08 337,646 -0.04(-0.09%)
Feb 03, 2020 44.67 45.42 44.67 45.12 286,454 +0.52(+1.17%)
Jan 31, 2020 44.40 44.81 44.37 44.60 391,000 -0.03(-0.07%)
Jan 30, 2020 44.29 44.76 43.93 44.63 278,410 +0.37(+0.84%)
Jan 29, 2020 45.18 45.42 44.21 44.26 195,590 -0.85(-1.88%)
Jan 28, 2020 45.24 45.88 45.07 45.11 271,252 -0.05(-0.11%)
Jan 27, 2020 45.70 45.83 45.16 45.16 336,744 -1.03(-2.23%)
Jan 24, 2020 46.74 46.82 45.95 46.19 267,500 -0.55(-1.18%)
Jan 23, 2020 46.60 46.99 46.23 46.74 263,225 -0.09(-0.19%)
Jan 22, 2020 46.92 47.09 46.71 46.83 274,214 -0.08(-0.17%)
Jan 21, 2020 46.85 47.14 46.30 46.91 319,125 -0.50(-1.05%)
Jan 17, 2020 47.41 47.56 47.02 47.41 212,700 -0.02(-0.04%)
Jan 16, 2020 47.16 47.72 47.02 47.43 219,449 +0.41(+0.87%)
Jan 15, 2020 46.54 47.49 46.39 47.02 334,718 +0.39(+0.84%)
Jan 14, 2020 46.66 47.08 46.29 46.63 308,147 -0.47(-1.00%)
Jan 13, 2020 46.15 47.15 45.90 47.10 215,670 +1.04(+2.26%)
Jan 10, 2020 46.48 46.66 46.01 46.06 200,800 -0.38(-0.82%)
Jan 09, 2020 46.68 46.92 46.25 46.44 249,558 -0.21(-0.45%)
Jan 08, 2020 46.76 47.04 46.43 46.65 439,867 -0.03(-0.06%)
Jan 07, 2020 47.39 47.42 46.14 46.68 386,103 -0.55(-1.16%)
Jan 06, 2020 47.24 47.70 46.75 47.23 394,250 -0.61(-1.28%)
Jan 03, 2020 47.02 47.98 46.90 47.84 289,000 +0.42(+0.89%)
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.