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, 2023 51.36 51.36 50.30 50.38 290,823 -0.63(-1.24%)
Jun 29, 2023 50.62 51.41 50.60 51.01 341,093 +0.21(+0.41%)
Jun 28, 2023 50.00 51.21 49.66 50.80 479,243 +0.46(+0.91%)
Jun 27, 2023 50.79 50.79 50.00 50.34 372,486 -0.81(-1.58%)
Jun 26, 2023 51.78 52.11 51.15 51.15 206,623 -0.71(-1.37%)
Jun 23, 2023 52.62 53.21 51.60 51.86 821,455 -0.83(-1.58%)
Jun 22, 2023 53.00 53.11 52.18 52.69 297,434 -0.06(-0.11%)
Jun 21, 2023 52.33 53.28 51.78 52.75 382,290 +0.45(+0.86%)
Jun 20, 2023 52.47 53.11 52.16 52.30 354,241 +0.04(+0.08%)
Jun 16, 2023 52.79 52.81 51.91 52.26 884,762 -0.04(-0.08%)
Jun 15, 2023 52.96 52.96 51.45 52.30 477,357 -0.47(-0.89%)
Jun 14, 2023 53.96 54.52 52.63 52.77 515,436 -0.07(-0.13%)
Jun 13, 2023 52.68 53.54 51.40 52.84 803,785 +1.64(+3.20%)
Jun 12, 2023 50.71 51.54 50.39 51.20 731,666 +1.36(+2.73%)
Jun 09, 2023 48.93 50.00 48.72 49.84 386,602 +0.86(+1.76%)
Jun 08, 2023 48.37 48.99 48.30 48.98 324,279 +0.37(+0.76%)
Jun 07, 2023 47.17 48.65 46.80 48.61 351,603 +1.14(+2.40%)
Jun 06, 2023 47.81 48.03 47.11 47.47 300,630 -0.10(-0.21%)
Jun 05, 2023 48.41 48.51 47.29 47.57 426,851 -1.24(-2.54%)
Jun 02, 2023 47.23 48.88 46.98 48.81 333,567 +1.91(+4.07%)
Jun 01, 2023 47.37 47.42 46.50 46.90 348,958 -0.45(-0.95%)
May 31, 2023 47.37 48.09 46.71 47.35 597,921 +0.24(+0.51%)
May 30, 2023 48.37 48.59 47.07 47.11 316,317 -1.49(-3.07%)
May 26, 2023 48.50 48.87 48.07 48.60 232,127 +0.02(+0.04%)
May 25, 2023 48.66 49.09 48.37 48.58 197,385 -0.38(-0.78%)
May 24, 2023 49.49 49.85 48.91 48.96 272,710 -0.41(-0.83%)
May 23, 2023 49.23 50.15 49.15 49.37 314,444 +0.17(+0.35%)
May 22, 2023 50.77 50.77 48.94 49.20 421,226 -1.57(-3.09%)
May 19, 2023 51.24 51.60 50.31 50.77 193,261 -0.35(-0.68%)
May 18, 2023 51.58 51.77 50.70 51.12 237,888 -0.79(-1.52%)
May 17, 2023 51.33 52.06 50.64 51.91 336,435 +0.67(+1.31%)
May 16, 2023 51.56 51.73 51.09 51.24 205,151 -0.26(-0.50%)
May 15, 2023 52.26 52.55 51.36 51.50 293,285 -0.56(-1.08%)
May 12, 2023 52.76 53.01 51.32 52.06 324,395 -0.60(-1.14%)
May 11, 2023 52.91 52.97 52.25 52.66 234,032 -0.38(-0.72%)
May 10, 2023 53.61 53.66 52.65 53.04 355,748 -0.44(-0.82%)
May 09, 2023 53.99 54.09 53.00 53.48 405,354 -0.21(-0.39%)
May 08, 2023 52.43 55.30 52.03 53.69 354,129 -0.57(-1.05%)
May 05, 2023 53.76 54.51 53.63 54.26 460,504 +0.53(+0.99%)
May 04, 2023 53.64 54.15 53.36 53.73 244,589 -0.18(-0.33%)
May 03, 2023 53.19 54.58 53.11 53.91 458,539 +0.79(+1.49%)
May 02, 2023 53.99 54.13 52.56 53.12 569,358 -0.97(-1.79%)
May 01, 2023 53.22 54.23 53.22 54.09 342,864 +0.84(+1.58%)
Apr 28, 2023 52.92 53.82 52.92 53.25 402,589 +0.44(+0.83%)
Apr 27, 2023 52.50 52.92 52.10 52.81 293,653 +0.52(+0.99%)
Apr 26, 2023 51.89 52.55 51.55 52.29 246,660 +0.01(+0.02%)
Apr 25, 2023 51.68 52.56 51.67 52.28 278,587 +0.28(+0.54%)
Apr 24, 2023 52.06 52.71 51.68 52.00 208,833 -0.22(-0.42%)
Apr 21, 2023 52.94 53.15 52.14 52.22 265,034 -0.29(-0.55%)
Apr 20, 2023 51.94 52.53 51.78 52.51 251,125 +0.51(+0.98%)
Apr 19, 2023 52.41 52.41 51.62 52.00 299,908 +0.18(+0.35%)
Apr 18, 2023 51.27 51.96 51.09 51.82 313,247 +0.62(+1.21%)
Apr 17, 2023 51.27 51.51 50.84 51.20 246,263 +0.12(+0.23%)
Apr 14, 2023 51.38 51.58 50.53 51.08 250,118 -0.57(-1.10%)
Apr 13, 2023 51.70 51.96 51.48 51.65 167,027 -0.10(-0.19%)
Apr 12, 2023 51.82 52.03 51.35 51.75 181,198 -0.20(-0.38%)
Apr 11, 2023 51.97 52.48 51.87 51.95 185,689 +0.01(+0.02%)
Apr 10, 2023 51.72 52.37 51.52 51.94 291,722 +0.20(+0.39%)
Apr 06, 2023 52.08 52.29 51.49 51.74 187,149 +0.05(+0.10%)
Apr 05, 2023 51.14 51.97 51.14 51.69 304,134 +0.72(+1.41%)
Apr 04, 2023 50.75 51.30 50.13 50.97 319,659 +0.13(+0.26%)
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.