FinancialContent is the trusted provider of stock market information to the media industry.
Treehouse Foods (NY: THS)
44.00 USD  -0.47 (-1.06%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 43.59 44.16 42.73 44.00 394,762 -0.47(-1.06%)
Feb 21, 2020 44.63 44.88 44.31 44.47 337,400 -0.51(-1.13%)
Feb 20, 2020 44.67 45.02 44.37 44.98 455,075 +0.11(+0.25%)
Feb 19, 2020 44.91 45.24 44.63 44.87 474,330 -0.02(-0.04%)
Feb 18, 2020 45.34 45.63 44.13 44.89 873,202 -0.86(-1.88%)
Feb 14, 2020 45.01 46.49 44.58 45.75 1,129,500 +0.21(+0.46%)
Feb 13, 2020 46.00 47.29 45.08 45.54 1,004,884 -0.53(-1.15%)
Feb 12, 2020 46.71 46.71 45.81 46.07 352,892 -0.34(-0.73%)
Feb 11, 2020 46.61 47.07 46.31 46.41 244,124 -0.07(-0.15%)
Feb 10, 2020 46.00 46.59 45.48 46.48 271,679 +0.55(+1.20%)
Feb 07, 2020 45.21 46.35 44.82 45.93 318,500 +0.67(+1.48%)
Feb 06, 2020 45.58 46.57 45.26 45.26 436,487 -0.26(-0.57%)
Feb 05, 2020 45.40 46.13 44.90 45.52 292,066 +0.44(+0.98%)
Feb 04, 2020 45.53 45.88 45.05 45.08 337,646 -0.04(-0.09%)
Feb 03, 2020 44.67 45.42 44.67 45.12 286,454 +0.52(+1.17%)
Jan 31, 2020 44.40 44.81 44.37 44.60 391,000 -0.03(-0.07%)
Jan 30, 2020 44.29 44.76 43.93 44.63 278,410 +0.37(+0.84%)
Jan 29, 2020 45.18 45.42 44.21 44.26 195,590 -0.85(-1.88%)
Jan 28, 2020 45.24 45.88 45.07 45.11 271,252 -0.05(-0.11%)
Jan 27, 2020 45.70 45.83 45.16 45.16 336,744 -1.03(-2.23%)
Jan 24, 2020 46.74 46.82 45.96 46.19 267,500 -0.55(-1.18%)
Jan 23, 2020 46.60 46.99 46.23 46.74 263,225 -0.09(-0.19%)
Jan 22, 2020 46.92 47.08 46.71 46.83 274,214 -0.08(-0.17%)
Jan 21, 2020 46.85 47.14 46.30 46.91 319,125 -0.50(-1.05%)
Jan 17, 2020 47.41 47.56 47.02 47.41 212,700 -0.02(-0.04%)
Jan 16, 2020 47.16 47.72 47.02 47.43 219,449 +0.41(+0.87%)
Jan 15, 2020 46.54 47.49 46.39 47.02 334,718 +0.39(+0.84%)
Jan 14, 2020 46.66 47.08 46.29 46.63 308,147 -0.47(-1.00%)
Jan 13, 2020 46.15 47.15 45.90 47.10 215,670 +1.04(+2.26%)
Jan 10, 2020 46.48 46.66 46.01 46.06 200,800 -0.38(-0.82%)
Jan 09, 2020 46.68 46.92 46.25 46.44 249,558 -0.21(-0.45%)
Jan 08, 2020 46.76 47.04 46.43 46.65 439,867 -0.03(-0.06%)
Jan 07, 2020 47.39 47.42 46.14 46.68 386,103 -0.55(-1.16%)
Jan 06, 2020 47.24 47.70 46.75 47.23 394,250 -0.61(-1.28%)
Jan 03, 2020 47.02 47.98 46.90 47.84 289,000 +0.42(+0.89%)
Jan 02, 2020 48.53 48.60 47.28 47.42 448,632 -1.08(-2.23%)
Dec 31, 2019 47.99 48.75 47.99 48.50 356,900 +0.46(+0.96%)
Dec 30, 2019 47.80 48.28 47.56 48.04 350,914 +0.25(+0.52%)
Dec 27, 2019 47.74 48.07 47.52 47.79 306,000 +0.07(+0.15%)
Dec 26, 2019 47.94 48.38 47.66 47.72 227,306 -0.21(-0.44%)
Dec 24, 2019 48.28 48.38 47.89 47.93 149,200 -0.24(-0.50%)
Dec 23, 2019 48.48 48.93 48.15 48.17 312,623 -0.23(-0.48%)
Dec 20, 2019 49.07 49.19 48.28 48.40 829,100 -0.41(-0.84%)
Dec 19, 2019 48.24 49.29 47.81 48.81 724,330 +0.81(+1.69%)
Dec 18, 2019 48.19 48.51 47.72 48.00 559,708 -0.10(-0.21%)
Dec 17, 2019 49.31 49.40 47.98 48.10 659,534 -1.32(-2.67%)
Dec 16, 2019 49.40 50.27 49.32 49.42 389,725 +0.24(+0.49%)
Dec 13, 2019 50.20 50.20 49.12 49.18 737,600 -0.97(-1.93%)
Dec 12, 2019 49.97 50.45 49.61 50.15 582,229 +0.16(+0.32%)
Dec 11, 2019 50.89 51.18 49.90 49.99 496,951 -0.85(-1.67%)
Dec 10, 2019 51.52 52.00 50.67 50.84 393,580 -0.84(-1.63%)
Dec 09, 2019 51.56 52.23 51.34 51.68 410,396 +0.07(+0.14%)
Dec 06, 2019 51.21 51.88 51.05 51.61 488,100 +0.76(+1.49%)
Dec 05, 2019 51.00 51.24 50.63 50.85 562,178 +0.29(+0.57%)
Dec 04, 2019 49.77 51.11 49.72 50.56 1,289,570 +0.82(+1.65%)
Dec 03, 2019 49.79 50.02 49.38 49.74 573,013 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.