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 (%)
May 29, 2015 71.03 71.70 70.15 71.33 582,210 +0.62(+0.88%)
May 28, 2015 71.08 71.13 70.49 70.71 225,770 -0.34(-0.48%)
May 27, 2015 70.36 71.16 70.23 71.05 304,795 +0.70(+1.00%)
May 26, 2015 69.93 70.65 69.79 70.35 424,191 +0.30(+0.43%)
May 22, 2015 70.86 70.05 70.05 70.05 510,400 -0.70(-0.99%)
May 21, 2015 72.19 72.45 70.29 70.75 702,694 -1.44(-1.99%)
May 20, 2015 72.41 72.66 72.14 72.19 247,190 +0.00(+0.00%)
May 19, 2015 72.40 72.67 71.76 72.19 352,649 +0.09(+0.12%)
May 18, 2015 71.91 72.66 71.91 72.10 315,876 +0.11(+0.15%)
May 15, 2015 72.44 72.88 71.65 71.99 534,805 -0.50(-0.69%)
May 14, 2015 72.64 73.30 71.91 72.49 619,797 +0.02(+0.03%)
May 13, 2015 72.25 73.08 72.00 72.47 368,952 +0.18(+0.25%)
May 12, 2015 72.60 73.07 71.89 72.29 521,929 -0.43(-0.59%)
May 11, 2015 73.17 74.00 72.48 72.72 453,972 -0.83(-1.13%)
May 08, 2015 71.65 75.87 71.65 73.55 1,116,393 +0.72(+0.99%)
May 07, 2015 74.39 74.65 70.11 72.83 2,791,499 -9.26(-11.28%)
May 06, 2015 81.95 82.25 81.17 82.09 333,097 +0.47(+0.58%)
May 05, 2015 82.55 83.02 80.90 81.62 252,747 -0.85(-1.03%)
May 04, 2015 82.14 83.29 82.14 82.47 278,274 +0.34(+0.41%)
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.