Indicators

Treehouse Foods (NY: THS )

35.35 -0.07 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.10	46.41	45.66	46.10	323,014	+0.14(+0.30%)
May 27, 2010	45.22	46.15	45.05	45.96	415,019	+1.16(+2.59%)
May 26, 2010	44.80	45.85	44.64	44.80	1,261	+0.15(+0.34%)
May 25, 2010	44.34	44.75	43.34	44.65	390,332	-0.43(-0.95%)
May 24, 2010	46.05	46.11	44.89	45.08	321,528	-0.95(-2.06%)
May 21, 2010	44.70	47.00	44.40	46.03	717,173	+1.07(+2.38%)
May 20, 2010	45.11	45.50	44.74	44.96	853	-1.12(-2.43%)
May 19, 2010	45.71	46.48	45.50	46.08	204,154	+0.15(+0.33%)
May 18, 2010	46.55	46.55	45.77	45.93	618	-0.35(-0.76%)
May 17, 2010	46.08	46.75	45.33	46.28	308,513	+0.45(+0.98%)
May 14, 2010	45.83	45.90	45.31	45.83	266,664	-0.17(-0.37%)
May 13, 2010	45.86	46.40	45.60	46.00	197,160	+0.20(+0.44%)
May 12, 2010	45.48	45.97	45.39	45.80	196,989	+0.53(+1.17%)
May 11, 2010	45.09	45.49	45.05	45.27	313,565	+0.44(+0.98%)
May 10, 2010	44.64	45.00	44.54	44.83	651,606	+0.41(+0.92%)
May 07, 2010	43.35	45.28	43.07	44.42	674,264	+1.06(+2.44%)
May 06, 2010	43.65	44.37	41.96	43.36	27,108	+0.72(+1.69%)
May 05, 2010	42.25	43.61	42.18	42.64	364,663	-0.35(-0.81%)
May 04, 2010	42.64	43.11	42.21	42.99	263,324	-0.08(-0.19%)

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.