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 28, 2013 65.67 66.50 65.53 65.54 195,730 -0.43(-0.65%)
Jun 27, 2013 65.05 66.61 64.97 65.97 94,142 +1.00(+1.54%)
Jun 26, 2013 65.90 66.31 64.92 64.97 131,106 -0.71(-1.08%)
Jun 25, 2013 66.44 66.44 65.08 65.68 137,409 -0.16(-0.24%)
Jun 24, 2013 64.79 66.56 64.64 65.84 139,699 +0.70(+1.07%)
Jun 21, 2013 64.84 65.54 64.42 65.14 239,013 +0.50(+0.77%)
Jun 20, 2013 65.44 65.68 64.30 64.64 108,961 -1.24(-1.88%)
Jun 19, 2013 66.87 66.89 65.82 65.88 65,348 -1.11(-1.66%)
Jun 18, 2013 66.50 67.08 66.33 66.99 87,845 +0.48(+0.72%)
Jun 17, 2013 65.99 66.74 65.49 66.51 249,660 +0.73(+1.11%)
Jun 14, 2013 67.12 67.20 65.23 65.78 102,929 -1.38(-2.05%)
Jun 13, 2013 66.13 67.40 65.65 67.16 70,140 +1.02(+1.54%)
Jun 12, 2013 67.12 67.48 66.10 66.14 92,337 -0.79(-1.18%)
Jun 11, 2013 66.92 67.47 65.90 66.93 75,817 -0.48(-0.71%)
Jun 10, 2013 66.98 67.53 66.40 67.41 54,161 +0.80(+1.20%)
Jun 07, 2013 66.08 66.83 65.72 66.61 77,211 +0.95(+1.45%)
Jun 06, 2013 65.29 65.73 64.70 65.66 104,999 +0.27(+0.41%)
Jun 05, 2013 66.09 66.29 65.34 65.39 68,367 -0.79(-1.19%)
Jun 04, 2013 66.56 66.88 65.31 66.18 122,848 -0.39(-0.59%)
Jun 03, 2013 65.23 66.77 65.00 66.57 274,597 +1.09(+1.66%)
May 31, 2013 65.48 66.68 65.18 65.48 173,434 -0.42(-0.64%)
May 30, 2013 65.51 66.58 65.28 65.90 124,811 +0.33(+0.50%)
May 29, 2013 66.49 66.82 65.47 65.57 134,053 -1.01(-1.52%)
May 28, 2013 65.73 67.00 65.73 66.58 153,024 +1.36(+2.09%)
May 24, 2013 64.98 65.86 64.42 65.22 205,183 -0.06(-0.09%)
May 23, 2013 64.56 65.34 64.24 65.28 86,186 +0.47(+0.73%)
May 22, 2013 65.47 65.86 64.63 64.81 112,989 -0.73(-1.11%)
May 21, 2013 65.69 66.21 64.84 65.54 101,308 -0.15(-0.23%)
May 20, 2013 65.73 65.94 65.07 65.69 118,197 -0.16(-0.24%)
May 17, 2013 66.66 66.70 64.94 65.85 147,655 -0.41(-0.62%)
May 16, 2013 66.04 67.18 65.88 66.26 97,500 +0.10(+0.15%)
May 15, 2013 65.12 66.35 64.96 66.16 127,841 +1.87(+2.91%)
May 13, 2013 63.86 64.38 63.42 64.29 95,675 +0.37(+0.58%)
May 10, 2013 63.94 64.53 63.30 63.92 201,603 +0.13(+0.20%)
May 09, 2013 65.00 67.41 63.21 63.79 270,763 -0.15(-0.23%)
May 08, 2013 63.72 64.00 62.74 63.94 269,282 +0.25(+0.39%)
May 07, 2013 63.61 63.98 63.30 63.69 116,910 +0.08(+0.13%)
May 06, 2013 64.29 64.40 63.52 63.61 113,674 -0.66(-1.03%)
May 03, 2013 64.35 65.00 63.70 64.27 144,194 +0.57(+0.89%)
May 02, 2013 63.31 64.20 63.25 63.70 168,283 +0.59(+0.93%)
May 01, 2013 63.64 64.01 63.08 63.11 210,884 -0.60(-0.94%)
Apr 30, 2013 63.92 64.01 63.13 63.71 201,556 -0.41(-0.64%)
Apr 29, 2013 64.11 64.27 63.58 64.12 241,671 +0.12(+0.19%)
Apr 26, 2013 64.34 64.41 63.88 64.00 109,110 -0.41(-0.64%)
Apr 25, 2013 64.36 64.89 63.97 64.41 99,758 +0.00(+0.00%)
Apr 24, 2013 66.03 66.42 64.27 64.41 120,755 -1.62(-2.45%)
Apr 23, 2013 64.73 66.06 64.49 66.03 172,818 +1.62(+2.52%)
Apr 22, 2013 63.60 64.88 62.53 64.41 182,435 +0.74(+1.16%)
Apr 19, 2013 64.16 64.33 62.85 63.67 196,488 -0.51(-0.79%)
Apr 18, 2013 63.86 64.80 63.50 64.18 221,876 +0.27(+0.42%)
Apr 17, 2013 64.18 64.79 63.46 63.91 248,989 -0.53(-0.82%)
Apr 16, 2013 62.54 64.74 62.07 64.44 330,925 +2.33(+3.75%)
Apr 15, 2013 61.62 62.92 61.49 62.11 287,512 +0.36(+0.58%)
Apr 12, 2013 61.54 62.02 61.52 61.75 128,378 +0.02(+0.03%)
Apr 11, 2013 61.70 62.29 61.49 61.73 130,090 +0.01(+0.02%)
Apr 10, 2013 61.16 61.85 60.90 61.72 203,593 +0.56(+0.92%)
Apr 09, 2013 61.55 61.90 60.74 61.16 115,323 -0.35(-0.57%)
Apr 08, 2013 61.67 61.88 61.24 61.51 68,395 -0.13(-0.21%)
Apr 05, 2013 61.91 62.31 61.56 61.64 74,932 -0.88(-1.41%)
Apr 04, 2013 62.49 62.90 62.10 62.52 73,547 +0.23(+0.37%)
Apr 03, 2013 63.10 63.60 61.64 62.29 197,251 -0.83(-1.31%)
Apr 02, 2013 63.30 64.12 62.91 63.12 168,815 +0.05(+0.08%)
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.