Skip to main content

Treehouse Foods (NY: THS )

36.69 +0.02 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 36.88 37.03 36.45 36.67 431,533 -0.07(-0.19%)
Apr 19, 2024 36.66 37.00 36.66 36.74 431,007 +0.11(+0.30%)
Apr 18, 2024 35.75 36.67 35.59 36.63 344,974 +0.91(+2.55%)
Apr 17, 2024 36.23 36.32 35.72 35.72 304,134 -0.23(-0.64%)
Apr 16, 2024 36.33 36.41 35.90 35.95 438,796 -0.36(-0.99%)
Apr 15, 2024 36.40 36.64 35.99 36.31 370,215 -0.01(-0.03%)
Apr 12, 2024 36.98 37.08 36.18 36.32 362,762 -0.74(-2.00%)
Apr 11, 2024 37.16 37.22 36.66 37.06 497,809 +0.04(+0.11%)
Apr 10, 2024 36.95 37.10 36.38 37.02 414,473 -0.50(-1.33%)
Apr 09, 2024 37.40 37.68 37.27 37.52 550,976 +0.14(+0.37%)
Apr 08, 2024 37.61 37.84 37.04 37.38 432,406 -0.10(-0.27%)
Apr 05, 2024 37.19 37.65 36.93 37.48 628,786 +0.14(+0.37%)
Apr 04, 2024 37.23 38.17 37.15 37.34 780,948 +0.34(+0.92%)
Apr 03, 2024 37.56 37.56 36.67 37.00 442,172 -0.71(-1.88%)
Apr 02, 2024 38.66 38.66 37.64 37.71 588,238 -0.99(-2.56%)
Apr 01, 2024 39.00 39.00 38.22 38.70 302,288 -0.25(-0.64%)
Mar 28, 2024 39.27 39.53 38.92 38.95 387,682 -0.21(-0.54%)
Mar 27, 2024 39.17 39.26 38.83 39.16 559,629 +0.17(+0.44%)
Mar 26, 2024 39.01 39.39 38.71 38.99 773,825 +0.13(+0.33%)
Mar 25, 2024 38.17 38.99 38.17 38.86 385,815 +0.77(+2.02%)
Mar 22, 2024 38.60 38.85 38.07 38.09 381,599 -0.32(-0.83%)
Mar 21, 2024 37.93 38.54 37.93 38.41 440,072 +0.41(+1.08%)
Mar 20, 2024 37.78 38.27 37.52 38.00 860,020 +0.23(+0.61%)
Mar 19, 2024 36.90 37.88 36.82 37.77 481,805 +0.84(+2.27%)
Mar 18, 2024 36.56 37.33 36.38 36.93 369,033 +0.19(+0.52%)
Mar 15, 2024 36.91 37.52 36.64 36.74 1,158,616 -0.25(-0.68%)
Mar 14, 2024 36.75 37.05 36.45 36.99 544,402 +0.03(+0.08%)
Mar 13, 2024 38.04 38.14 36.47 36.96 802,826 -1.03(-2.71%)
Mar 12, 2024 37.21 38.13 37.01 37.99 621,363 +0.74(+1.99%)
Mar 11, 2024 36.55 37.60 36.55 37.25 875,599 +0.63(+1.72%)
Mar 08, 2024 35.92 36.63 35.77 36.62 510,606 +0.78(+2.18%)
Mar 07, 2024 36.25 36.37 35.55 35.84 465,198 -0.13(-0.36%)
Mar 06, 2024 35.98 36.25 35.54 35.97 542,403 +0.16(+0.45%)
Mar 05, 2024 35.52 36.16 35.32 35.81 673,350 +0.33(+0.93%)
Mar 04, 2024 35.20 35.78 34.76 35.48 667,759 +0.09(+0.25%)
Mar 01, 2024 35.79 35.79 35.06 35.39 412,807 -0.40(-1.12%)
Feb 29, 2024 36.60 36.66 35.34 35.79 794,508 -0.47(-1.30%)
Feb 28, 2024 35.87 36.53 35.87 36.26 605,969 +0.38(+1.06%)
Feb 27, 2024 36.23 36.37 35.56 35.88 441,824 -0.40(-1.10%)
Feb 26, 2024 36.65 37.22 36.26 36.28 445,576 -0.43(-1.17%)
Feb 23, 2024 36.57 36.92 36.36 36.71 558,035 +0.05(+0.14%)
Feb 22, 2024 36.08 36.77 35.26 36.66 797,273 -0.08(-0.22%)
Feb 21, 2024 36.76 37.16 36.34 36.74 919,582 +0.09(+0.25%)
Feb 20, 2024 35.48 36.69 35.01 36.65 1,176,567 +0.53(+1.47%)
Feb 16, 2024 38.00 39.18 35.90 36.12 2,370,328 -6.62(-15.49%)
Feb 15, 2024 41.95 42.91 41.95 42.74 449,028 +0.93(+2.22%)
Feb 14, 2024 41.97 41.97 41.09 41.81 337,954 -0.05(-0.12%)
Feb 13, 2024 43.02 43.51 41.82 41.86 509,200 -1.63(-3.75%)
Feb 12, 2024 42.85 43.63 42.65 43.49 409,076 +0.63(+1.47%)
Feb 09, 2024 42.91 43.17 42.60 42.86 363,574 -0.24(-0.56%)
Feb 08, 2024 42.38 43.23 42.32 43.10 438,371 +0.92(+2.18%)
Feb 07, 2024 43.03 43.11 41.97 42.18 346,060 -0.68(-1.59%)
Feb 06, 2024 42.45 43.15 42.45 42.86 330,065 +0.34(+0.80%)
Feb 05, 2024 42.98 43.10 42.35 42.52 407,604 -0.78(-1.80%)
Feb 02, 2024 42.70 43.59 42.70 43.30 359,772 +0.40(+0.93%)
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.