Skip to main content

Treehouse Foods (NY: THS )

39.10 -0.05 (-0.14%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.72 44.27 43.39 43.58 327,984 -0.10(-0.23%)
Sep 28, 2023 43.48 43.86 43.29 43.68 305,384 +0.39(+0.90%)
Sep 27, 2023 43.81 44.16 42.96 43.29 217,634 -0.52(-1.19%)
Sep 26, 2023 44.26 44.52 43.79 43.81 262,946 -0.84(-1.88%)
Sep 25, 2023 44.95 44.82 44.51 44.65 220,230 -0.68(-1.50%)
Sep 22, 2023 45.94 46.27 45.29 45.33 223,440 -0.73(-1.58%)
Sep 21, 2023 45.57 46.44 45.11 46.06 330,874 +0.21(+0.46%)
Sep 20, 2023 46.83 47.11 45.78 45.85 455,975 -0.68(-1.46%)
Sep 19, 2023 47.78 48.05 46.34 46.53 579,499 -1.26(-2.64%)
Sep 18, 2023 47.96 47.96 47.19 47.79 403,631 +0.10(+0.21%)
Sep 15, 2023 47.74 48.49 47.09 47.69 1,037,885 -0.13(-0.27%)
Sep 14, 2023 47.16 48.09 47.01 47.82 439,600 +0.80(+1.70%)
Sep 13, 2023 45.96 47.07 45.74 47.02 515,679 +0.62(+1.34%)
Sep 12, 2023 47.00 47.00 45.99 46.40 379,546 -0.55(-1.17%)
Sep 11, 2023 45.21 47.30 45.17 46.95 480,760 +1.53(+3.37%)
Sep 08, 2023 45.50 45.50 44.59 45.42 360,446 +1.12(+2.53%)
Sep 07, 2023 45.03 45.09 44.28 44.30 326,374 -0.49(-1.09%)
Sep 06, 2023 43.91 44.80 43.63 44.79 464,289 +1.40(+3.23%)
Sep 05, 2023 44.76 45.03 43.02 43.39 440,030 -1.91(-4.22%)
Sep 01, 2023 46.84 47.07 45.22 45.30 326,994 -1.22(-2.62%)
Aug 31, 2023 46.50 47.01 46.42 46.52 416,260 -0.13(-0.28%)
Aug 30, 2023 46.49 47.10 46.49 46.65 393,103 +0.27(+0.58%)
Aug 29, 2023 45.41 46.40 45.10 46.38 587,874 +1.03(+2.27%)
Aug 28, 2023 45.38 46.26 45.12 45.35 393,695 +0.11(+0.24%)
Aug 25, 2023 44.58 45.58 44.00 45.24 303,852 +0.71(+1.59%)
Aug 24, 2023 44.52 45.03 44.27 44.53 255,126 +0.27(+0.61%)
Aug 23, 2023 44.67 44.90 43.80 44.26 353,638 -0.48(-1.07%)
Aug 22, 2023 45.26 45.74 44.49 44.74 378,564 -0.89(-1.95%)
Aug 21, 2023 47.15 47.45 45.39 45.63 400,094 -1.87(-3.94%)
Aug 18, 2023 46.48 47.74 46.30 47.50 466,560 +1.03(+2.22%)
Aug 17, 2023 46.94 47.39 46.32 46.47 363,024 -0.46(-0.98%)
Aug 16, 2023 46.98 47.91 46.80 46.93 412,148 +0.06(+0.13%)
Aug 15, 2023 47.35 47.74 46.81 46.87 375,442 -0.81(-1.70%)
Aug 14, 2023 47.42 47.95 47.01 47.68 520,813 +0.28(+0.59%)
Aug 11, 2023 46.97 47.41 46.45 47.40 433,338 +1.97(+4.34%)
Aug 10, 2023 45.81 46.42 45.35 45.43 507,857 -0.14(-0.31%)
Aug 09, 2023 46.77 46.77 45.11 45.57 739,818 -1.29(-2.75%)
Aug 08, 2023 49.07 49.43 45.69 46.86 861,064 -3.18(-6.35%)
Aug 07, 2023 51.77 53.00 49.60 50.04 444,020 -1.99(-3.82%)
Aug 04, 2023 51.86 52.84 51.86 52.03 277,945 +0.07(+0.13%)
Aug 03, 2023 52.16 52.78 51.88 51.96 265,571 -0.20(-0.38%)
Aug 02, 2023 51.45 52.79 51.45 52.16 202,606 +0.62(+1.20%)
Aug 01, 2023 51.71 52.22 51.17 51.54 179,695 -0.07(-0.14%)
Jul 31, 2023 51.24 51.78 51.21 51.61 230,905 +0.30(+0.58%)
Jul 28, 2023 51.75 52.19 51.06 51.31 204,849 -0.37(-0.72%)
Jul 27, 2023 52.43 52.75 51.48 51.68 277,759 -0.64(-1.22%)
Jul 26, 2023 51.79 52.65 51.76 52.32 217,198 +0.25(+0.48%)
Jul 25, 2023 51.90 52.51 51.55 52.07 245,900 +0.10(+0.19%)
Jul 24, 2023 52.12 52.61 51.90 51.97 241,378 -0.06(-0.12%)
Jul 21, 2023 52.30 52.69 51.89 52.03 269,734 -0.22(-0.42%)
Jul 20, 2023 51.00 52.38 50.66 52.25 367,640 +1.71(+3.38%)
Jul 19, 2023 50.42 50.94 49.82 50.54 238,546 +0.37(+0.74%)
Jul 18, 2023 49.89 50.87 49.89 50.17 175,559 +0.26(+0.52%)
Jul 17, 2023 50.25 50.83 49.88 49.91 200,532 -0.52(-1.03%)
Jul 14, 2023 50.83 51.04 50.24 50.43 162,590 -0.36(-0.71%)
Jul 13, 2023 51.22 51.55 50.70 50.79 319,790 -0.36(-0.70%)
Jul 12, 2023 49.58 51.21 49.46 51.15 322,797 +1.52(+3.06%)
Jul 11, 2023 50.13 50.25 49.37 49.63 187,362 -0.36(-0.72%)
Jul 10, 2023 50.06 50.64 49.89 49.99 174,428 -0.23(-0.46%)
Jul 07, 2023 49.80 50.41 49.50 50.22 253,502 +0.62(+1.25%)
Jul 06, 2023 50.00 50.08 49.21 49.60 267,694 -0.59(-1.18%)
Jul 05, 2023 50.49 50.73 50.10 50.19 287,384 -0.55(-1.08%)
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.