Treehouse Foods (NY: THS )

36.38 -0.25 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 55.92 57.01 55.88 56.87 184,941 +0.80(+1.43%)
Mar 30, 2011 56.07 56.07 56.07 56.07 151,247 -0.06(-0.11%)
Mar 29, 2011 54.79 56.16 54.71 56.13 213,998 +1.28(+2.33%)
Mar 28, 2011 54.79 55.40 54.73 54.85 160,682 +0.39(+0.72%)
Mar 25, 2011 55.03 55.43 54.44 54.46 231,022 -0.43(-0.78%)
Mar 24, 2011 55.62 55.69 54.79 54.89 229,997 -0.68(-1.22%)
Mar 23, 2011 54.88 56.55 54.84 55.57 371,107 +0.47(+0.85%)
Mar 22, 2011 54.87 55.15 54.21 55.10 219,814 +0.28(+0.51%)
Mar 21, 2011 54.32 54.82 54.22 54.82 232,200 +1.68(+3.16%)
Mar 18, 2011 51.93 53.22 51.93 53.14 518,138 +1.14(+2.19%)
Mar 17, 2011 52.63 52.63 51.84 52.00 241,840 +0.09(+0.17%)
Mar 16, 2011 50.64 52.81 50.54 51.91 550,762 +1.33(+2.63%)
Mar 15, 2011 50.60 50.96 50.52 50.58 148,743 -0.16(-0.32%)
Mar 14, 2011 50.69 51.00 50.38 50.74 113,211 -0.42(-0.82%)
Mar 11, 2011 51.35 51.70 51.15 51.16 97,312 -0.44(-0.85%)
Mar 10, 2011 51.84 52.42 51.52 51.60 139,593 -0.64(-1.23%)
Mar 09, 2011 51.22 52.50 51.22 52.24 238,520 +0.78(+1.52%)
Mar 08, 2011 50.89 51.56 50.55 51.46 96,921 +0.46(+0.90%)
Mar 07, 2011 51.73 51.98 50.62 51.00 155,497 -0.59(-1.14%)
Mar 04, 2011 52.13 52.22 51.27 51.59 152,164 -0.65(-1.24%)
Mar 03, 2011 51.76 52.35 51.51 52.24 167,098 +0.76(+1.48%)
Mar 02, 2011 51.29 51.57 50.94 51.48 138,741 +0.10(+0.19%)
Mar 01, 2011 52.17 52.47 51.20 51.38 198,760 -0.79(-1.51%)
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%)
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.