Skip to main content

Treehouse Foods (NY: THS )

38.95 -0.21 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.44 32.90 31.97 32.26 278,321 -0.33(-1.01%)
Mar 30, 2022 32.38 32.69 32.20 32.59 294,217 -0.02(-0.06%)
Mar 29, 2022 31.87 32.73 31.79 32.61 337,969 +1.23(+3.92%)
Mar 28, 2022 31.16 31.49 30.60 31.38 459,074 +0.14(+0.45%)
Mar 25, 2022 30.96 31.77 30.75 31.24 349,404 +0.27(+0.87%)
Mar 24, 2022 31.66 31.66 30.73 30.97 236,477 -0.67(-2.12%)
Mar 23, 2022 31.50 31.90 31.18 31.64 355,531 +0.19(+0.60%)
Mar 22, 2022 32.91 33.20 30.99 31.45 1,058,216 -1.60(-4.84%)
Mar 21, 2022 33.26 34.23 32.70 33.05 407,795 -0.26(-0.78%)
Mar 18, 2022 32.92 33.47 32.68 33.31 788,187 +0.18(+0.54%)
Mar 17, 2022 32.98 33.65 32.71 33.13 301,867 -0.16(-0.48%)
Mar 16, 2022 32.96 33.53 32.39 33.29 686,841 +0.37(+1.12%)
Mar 15, 2022 31.33 33.16 31.33 32.92 838,162 +1.50(+4.77%)
Mar 14, 2022 34.50 34.59 29.47 31.42 1,474,239 -1.30(-3.97%)
Mar 11, 2022 33.98 34.06 32.66 32.72 498,330 -1.25(-3.68%)
Mar 10, 2022 35.36 35.36 33.27 33.97 433,211 -1.33(-3.77%)
Mar 09, 2022 35.66 36.71 35.26 35.30 385,262 +0.19(+0.54%)
Mar 08, 2022 34.96 35.33 33.08 35.11 711,793 +0.57(+1.65%)
Mar 07, 2022 36.04 36.04 34.45 34.54 512,368 -1.55(-4.29%)
Mar 04, 2022 36.06 36.56 35.93 36.09 431,445 -0.44(-1.20%)
Mar 03, 2022 37.58 37.81 36.49 36.53 567,428 -1.12(-2.97%)
Mar 02, 2022 37.92 38.22 37.44 37.65 303,516 -0.35(-0.92%)
Mar 01, 2022 38.76 39.34 37.46 38.00 455,601 -1.25(-3.18%)
Feb 28, 2022 39.49 39.97 38.88 39.25 317,688 -0.84(-2.10%)
Feb 25, 2022 39.20 40.29 39.06 40.09 315,199 +0.85(+2.17%)
Feb 24, 2022 39.87 40.29 38.95 39.24 339,216 -1.27(-3.14%)
Feb 23, 2022 41.14 41.45 40.29 40.51 302,954 -0.77(-1.87%)
Feb 22, 2022 40.51 42.01 40.15 41.28 452,851 +0.81(+2.00%)
Feb 18, 2022 40.47 0 -1.38(-3.30%)
Feb 17, 2022 40.18 42.06 40.02 41.85 517,355 +1.52(+3.77%)
Feb 16, 2022 40.55 41.35 40.20 40.33 545,981 -0.37(-0.91%)
Feb 15, 2022 38.16 41.07 37.95 40.70 1,233,626 +2.54(+6.66%)
Feb 14, 2022 36.94 38.30 36.41 38.16 920,365 +2.88(+8.16%)
Feb 11, 2022 34.75 35.75 34.69 35.28 624,376 +0.48(+1.38%)
Feb 10, 2022 35.32 35.90 34.71 34.80 407,401 -0.85(-2.38%)
Feb 09, 2022 35.95 36.02 35.22 35.65 484,161 -0.06(-0.17%)
Feb 08, 2022 35.96 36.30 35.47 35.71 304,672 -0.43(-1.19%)
Feb 07, 2022 36.23 36.45 35.50 36.14 471,042 +0.04(+0.11%)
Feb 04, 2022 36.63 36.73 34.63 36.10 751,683 -0.92(-2.49%)
Feb 03, 2022 37.79 36.86 37.02 341,687 -0.67(-1.78%)
Feb 02, 2022 37.67 38.06 37.09 37.69 496,039 +0.05(+0.13%)
Feb 01, 2022 38.52 38.87 37.21 37.64 522,955 -1.09(-2.81%)
Jan 31, 2022 39.85 38.73 673,103 -1.37(-3.42%)
Jan 28, 2022 38.51 40.13 38.35 40.10 700,500 +1.32(+3.40%)
Jan 27, 2022 39.70 40.93 38.56 38.78 666,315 -0.84(-2.12%)
Jan 26, 2022 40.04 40.46 39.06 39.62 641,858 -0.38(-0.95%)
Jan 25, 2022 40.75 40.81 39.56 40.00 491,113 -0.95(-2.32%)
Jan 24, 2022 40.46 41.62 40.25 40.95 618,924 +0.31(+0.76%)
Jan 21, 2022 40.99 41.72 40.53 40.64 438,570 -0.11(-0.27%)
Jan 20, 2022 42.00 42.00 40.67 40.75 469,958 -1.15(-2.74%)
Jan 19, 2022 42.13 42.78 41.83 41.90 421,174 -0.40(-0.95%)
Jan 18, 2022 43.38 43.59 42.22 42.30 416,875 -1.38(-3.16%)
Jan 14, 2022 43.68 0 +0.51(+1.18%)
Jan 13, 2022 42.92 43.61 42.55 43.17 265,182 +0.41(+0.96%)
Jan 12, 2022 43.14 43.51 42.51 42.76 320,610 -0.64(-1.47%)
Jan 11, 2022 43.20 43.46 42.64 43.40 250,674 +0.23(+0.53%)
Jan 10, 2022 44.12 44.59 43.03 43.17 431,301 -0.85(-1.93%)
Jan 07, 2022 42.38 44.19 42.38 44.02 382,852 +1.44(+3.38%)
Jan 06, 2022 42.37 43.51 42.26 42.58 280,470 +0.03(+0.07%)
Jan 05, 2022 42.74 43.66 42.46 42.55 394,448 +0.25(+0.59%)
Jan 04, 2022 42.34 42.96 42.21 42.30 362,003 -0.18(-0.42%)
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.