Treehouse Foods (NY: THS )

36.38 -0.25 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 52.14 52.49 51.68 52.17 155,623 +0.15(+0.29%)
Feb 25, 2011 50.95 52.02 50.86 52.02 146,675 +1.00(+1.96%)
Feb 24, 2011 51.02 51.40 50.57 51.02 191,432 +0.08(+0.16%)
Feb 23, 2011 51.44 51.63 50.91 50.94 139,949 -0.56(-1.09%)
Feb 22, 2011 51.35 51.72 51.33 51.50 148,845 -0.32(-0.62%)
Feb 18, 2011 51.49 51.82 51.35 51.82 190,055 +0.23(+0.45%)
Feb 17, 2011 51.38 51.73 51.30 51.59 229,109 +0.04(+0.08%)
Feb 16, 2011 51.68 51.86 51.29 51.55 224,577 -0.10(-0.19%)
Feb 15, 2011 51.59 52.00 51.40 51.65 301,722 -0.16(-0.31%)
Feb 14, 2011 51.70 52.18 51.54 51.81 295,585 -0.19(-0.37%)
Feb 11, 2011 48.93 52.89 48.93 52.00 743,442 +3.23(+6.62%)
Feb 10, 2011 48.25 49.65 46.73 48.77 703,464 -0.52(-1.05%)
Feb 09, 2011 48.89 49.32 48.82 49.29 212,381 +0.25(+0.51%)
Feb 08, 2011 48.40 49.13 48.26 49.04 219,105 +0.36(+0.74%)
Feb 07, 2011 48.36 49.33 48.36 48.68 112,928 +0.25(+0.52%)
Feb 04, 2011 48.29 48.59 48.10 48.43 182,006 +0.05(+0.10%)
Feb 03, 2011 48.10 48.54 47.94 48.38 163,257 +0.32(+0.67%)
Feb 02, 2011 48.36 48.77 48.01 48.06 267,366 -0.29(-0.60%)
Feb 01, 2011 47.99 48.69 47.99 48.35 246,422 +0.50(+1.04%)
Jan 31, 2011 48.30 48.39 47.69 47.85 207,586 -0.32(-0.66%)
Jan 28, 2011 48.88 49.32 48.09 48.17 339,008 -0.62(-1.27%)
Jan 27, 2011 48.92 48.92 48.47 48.79 182,434 -0.23(-0.47%)
Jan 26, 2011 49.06 49.15 48.41 49.02 184,526 +0.24(+0.49%)
Jan 25, 2011 48.50 49.00 48.45 48.78 185,719 +0.03(+0.06%)
Jan 24, 2011 48.75 48.95 48.52 48.75 112,130 -0.09(-0.18%)
Jan 21, 2011 49.45 49.45 48.73 48.84 157,316 -0.42(-0.85%)
Jan 20, 2011 49.06 49.71 49.06 49.26 107,833 -0.04(-0.08%)
Jan 19, 2011 49.87 50.09 49.29 49.30 157,179 -0.56(-1.12%)
Jan 18, 2011 49.10 49.95 48.59 49.86 280,023 +0.10(+0.20%)
Jan 14, 2011 49.91 50.01 49.61 49.76 106,494 -0.24(-0.48%)
Jan 13, 2011 49.84 50.04 49.68 50.00 141,272 +0.11(+0.22%)
Jan 12, 2011 49.70 50.03 49.69 49.89 117,373 +0.38(+0.77%)
Jan 11, 2011 49.64 49.97 49.37 49.51 114,555 -0.09(-0.18%)
Jan 10, 2011 49.50 49.95 49.22 49.60 219,659 -0.16(-0.32%)
Jan 07, 2011 50.33 50.54 49.37 49.76 212,406 -0.64(-1.27%)
Jan 06, 2011 50.56 50.61 50.07 50.40 524,839 -0.33(-0.65%)
Jan 05, 2011 50.72 50.98 50.51 50.73 507,490 -0.01(-0.02%)
Jan 04, 2011 51.11 51.14 50.69 50.74 242,106 -0.23(-0.45%)
Jan 03, 2011 51.16 51.36 50.18 50.97 280,530 -0.12(-0.23%)
Dec 31, 2010 52.20 52.27 51.09 51.09 200,533 -1.10(-2.11%)
Dec 30, 2010 51.60 52.66 51.53 52.19 205,130 +0.66(+1.28%)
Dec 29, 2010 52.30 52.30 51.46 51.53 145,572 -0.74(-1.42%)
Dec 28, 2010 52.41 52.41 52.11 52.27 105,269 -0.18(-0.34%)
Dec 27, 2010 52.47 52.65 52.39 52.45 47,016 -0.20(-0.38%)
Dec 23, 2010 52.55 52.95 52.50 52.65 145,822 +0.15(+0.29%)
Dec 22, 2010 52.65 52.86 52.38 52.50 269,594 -0.07(-0.13%)
Dec 21, 2010 52.58 53.30 52.50 52.57 196,254 +0.06(+0.11%)
Dec 20, 2010 52.19 52.81 52.19 52.51 143,982 +0.36(+0.69%)
Dec 17, 2010 52.77 52.79 51.45 52.15 396,765 -0.70(-1.32%)
Dec 16, 2010 52.36 52.86 51.70 52.85 260,268 +0.38(+0.72%)
Dec 15, 2010 52.23 52.65 51.88 52.47 129,156 +0.12(+0.23%)
Dec 14, 2010 52.18 52.53 51.80 52.35 99,240 +0.11(+0.21%)
Dec 13, 2010 52.06 52.42 51.43 52.24 172,540 +0.25(+0.48%)
Dec 10, 2010 51.89 52.01 51.48 51.99 184,486 +0.30(+0.58%)
Dec 09, 2010 52.06 52.06 51.54 51.69 119,179 -0.13(-0.25%)
Dec 08, 2010 51.66 52.20 51.51 51.82 204,413 +0.13(+0.25%)
Dec 07, 2010 51.09 51.72 51.09 51.69 292,756 +0.79(+1.55%)
Dec 06, 2010 50.57 50.96 50.57 50.90 112,327 +0.26(+0.51%)
Dec 03, 2010 49.82 50.79 49.65 50.64 127,623 +0.62(+1.24%)
Dec 02, 2010 50.34 50.46 49.73 50.02 211,280 -0.28(-0.56%)
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.