Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 49.42 50.74 49.42 50.43 414,556 +0.56(+1.12%)
Mar 30, 2023 49.72 50.04 48.97 49.87 262,273 +0.07(+0.14%)
Mar 29, 2023 49.80 50.78 49.62 49.80 291,197 +0.31(+0.63%)
Mar 28, 2023 49.58 50.25 49.49 49.49 333,345 +0.00(+0.00%)
Mar 27, 2023 49.30 49.90 49.11 49.49 232,094 +0.63(+1.29%)
Mar 24, 2023 47.64 49.03 47.09 48.86 271,050 +1.35(+2.84%)
Mar 23, 2023 47.47 48.10 47.12 47.51 244,032 +0.06(+0.13%)
Mar 22, 2023 48.17 48.67 47.36 47.45 296,701 -0.55(-1.15%)
Mar 21, 2023 48.86 49.10 47.65 48.00 341,546 -0.38(-0.79%)
Mar 20, 2023 46.80 49.28 46.53 48.38 493,401 +2.73(+5.98%)
Mar 17, 2023 47.22 47.22 45.30 45.65 886,383 -1.61(-3.41%)
Mar 16, 2023 46.90 47.42 46.35 47.26 234,983 +0.00(+0.00%)
Mar 15, 2023 46.87 47.57 46.54 47.26 408,911 -0.14(-0.30%)
Mar 14, 2023 47.87 47.95 47.19 47.40 285,661 +0.17(+0.36%)
Mar 13, 2023 46.56 47.93 46.35 47.23 337,537 +0.37(+0.79%)
Mar 10, 2023 46.73 47.37 46.45 46.86 281,315 +0.06(+0.13%)
Mar 09, 2023 49.06 49.30 46.28 46.80 486,282 -2.10(-4.29%)
Mar 08, 2023 48.21 48.91 47.78 48.90 322,246 +0.71(+1.47%)
Mar 07, 2023 48.56 48.99 47.81 48.19 198,573 -0.22(-0.45%)
Mar 06, 2023 49.38 49.82 47.70 48.41 429,978 -1.14(-2.30%)
Mar 03, 2023 49.46 49.87 48.59 49.55 231,388 +0.21(+0.43%)
Mar 02, 2023 48.51 49.69 48.49 49.34 265,970 +0.74(+1.52%)
Mar 01, 2023 48.56 48.84 47.47 48.60 347,540 -0.19(-0.39%)
Feb 28, 2023 49.04 49.62 48.71 48.79 259,894 -0.46(-0.93%)
Feb 27, 2023 49.15 49.57 49.01 49.25 257,631 +0.42(+0.86%)
Feb 24, 2023 48.67 49.13 48.35 48.83 229,493 -0.02(-0.04%)
Feb 23, 2023 49.35 49.97 48.54 48.85 267,070 -0.73(-1.47%)
Feb 22, 2023 50.25 50.80 49.58 49.58 457,981 -0.32(-0.64%)
Feb 21, 2023 48.61 50.34 48.51 49.90 389,313 +1.09(+2.23%)
Feb 17, 2023 48.82 49.29 48.34 48.81 274,407 +0.31(+0.64%)
Feb 16, 2023 47.65 48.54 47.15 48.50 205,600 +0.50(+1.04%)
Feb 15, 2023 47.19 48.12 46.95 48.00 336,329 +0.35(+0.73%)
Feb 14, 2023 48.56 48.98 46.99 47.65 514,520 -0.70(-1.45%)
Feb 13, 2023 46.58 48.62 43.47 48.35 1,598,071 +0.02(+0.04%)
Feb 10, 2023 47.72 48.62 47.64 48.33 347,118 +0.69(+1.45%)
Feb 09, 2023 48.46 48.49 47.10 47.64 297,501 -0.46(-0.96%)
Feb 08, 2023 47.40 48.30 47.40 48.10 195,678 -0.03(-0.06%)
Feb 07, 2023 48.03 48.39 47.29 48.13 342,542 -0.22(-0.46%)
Feb 06, 2023 47.25 48.41 47.25 48.35 256,940 +1.00(+2.11%)
Feb 03, 2023 47.12 47.58 46.90 47.35 308,784 +0.16(+0.34%)
Feb 02, 2023 47.30 47.70 46.36 47.19 416,699 -0.70(-1.46%)
Feb 01, 2023 48.37 49.56 47.78 47.89 398,370 -0.54(-1.12%)
Jan 31, 2023 47.79 48.46 47.54 48.43 246,417 +0.96(+2.02%)
Jan 30, 2023 47.57 48.44 47.39 47.47 184,633 -0.24(-0.50%)
Jan 27, 2023 47.45 47.91 47.30 47.71 166,420 +0.17(+0.36%)
Jan 26, 2023 47.57 47.92 46.58 47.54 226,471 -0.02(-0.04%)
Jan 25, 2023 47.21 47.89 46.77 47.56 228,379 +0.30(+0.63%)
Jan 24, 2023 46.01 47.52 45.98 47.26 380,249 +0.94(+2.03%)
Jan 23, 2023 46.70 46.94 45.91 46.32 279,591 -0.38(-0.81%)
Jan 20, 2023 46.56 46.71 45.76 46.70 335,721 +0.29(+0.62%)
Jan 19, 2023 47.57 47.94 46.36 46.41 289,236 -1.57(-3.27%)
Jan 18, 2023 50.00 50.06 47.46 47.98 299,246 -1.77(-3.56%)
Jan 17, 2023 49.65 50.64 49.60 49.75 306,117 +0.16(+0.32%)
Jan 13, 2023 49.46 49.81 49.22 49.59 217,168 +0.36(+0.73%)
Jan 12, 2023 49.73 50.14 48.91 49.23 298,420 -0.09(-0.18%)
Jan 11, 2023 49.72 50.23 49.07 49.32 419,279 -0.16(-0.32%)
Jan 10, 2023 49.73 49.74 48.81 49.48 346,074 -0.26(-0.52%)
Jan 09, 2023 50.61 51.00 49.74 49.74 212,848 -1.26(-2.47%)
Jan 06, 2023 50.22 51.55 49.93 51.00 342,353 +1.20(+2.41%)
Jan 05, 2023 49.42 50.00 48.88 49.80 258,030 +0.44(+0.89%)
Jan 04, 2023 49.27 50.24 48.85 49.36 377,932 +0.50(+1.02%)
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.