| TREEHOUSE FOODS, Inc. Add to My Watchlist | (NYSE: THS) |
| TREEHOUSE FOOD | 39.05 | +0.44 (+1.14%) | 170,047 |
| Historical Data for THS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.96 | 39.18 | 38.33 | 170,047 | 39.05 | +0.44 +1.14% |
| 02/08/10 | 38.62 | 39.20 | 38.44 | 202,331 | 38.61 | +0.01 +0.03% |
| 02/05/10 | 38.35 | 38.91 | 38.07 | 200,548 | 38.60 | +0.22 +0.57% |
| 02/04/10 | 38.76 | 38.76 | 38.02 | 157,205 | 38.38 | -0.63 -1.61% |
| 02/03/10 | 38.91 | 39.44 | 38.76 | 148,686 | 39.01 | 0.00 0.00% |
| 02/02/10 | 38.80 | 39.10 | 38.39 | 205,466 | 39.01 | +0.11 +0.28% |
| 02/01/10 | 38.73 | 38.95 | 38.53 | 187,899 | 38.90 | +0.16 +0.41% |
| 01/29/10 | 38.70 | 39.48 | 38.62 | 221,381 | 38.74 | -0.01 -0.03% |
| 01/28/10 | 39.05 | 39.21 | 38.25 | 110,711 | 38.75 | -0.29 -0.74% |
| 01/27/10 | 38.29 | 39.14 | 37.98 | 143,155 | 39.04 | +0.75 +1.96% |
| 01/26/10 | 38.95 | 38.95 | 38.19 | 107,312 | 38.29 | -0.81 -2.07% |
| 01/25/10 | 39.29 | 39.42 | 38.58 | 140,251 | 39.10 | +0.10 +0.26% |
| 01/22/10 | 38.88 | 40.20 | 38.88 | 222,733 | 39.00 | -0.01 -0.03% |
| 01/21/10 | 40.23 | 40.60 | 38.78 | 247,420 | 39.01 | -1.31 -3.25% |
| 01/20/10 | 40.48 | 40.57 | 39.40 | 174,725 | 40.32 | -0.52 -1.27% |
| 01/19/10 | 40.34 | 41.25 | 40.18 | 243,494 | 40.84 | +0.59 +1.47% |
| 01/18/10 | 40.25 | 40.25 | 40.25 | 0 | 40.25 | 0.00 0.00% |
| 01/15/10 | 40.56 | 40.81 | 39.99 | 239,906 | 40.25 | -0.23 -0.57% |
| 01/14/10 | 40.20 | 40.87 | 39.88 | 218,299 | 40.48 | +0.10 +0.25% |
| 01/13/10 | 38.84 | 40.80 | 38.77 | 400,485 | 40.38 | +1.50 +3.86% |
| 01/12/10 | 37.90 | 38.94 | 37.88 | 227,720 | 38.88 | +0.89 +2.34% |
| 01/11/10 | 37.75 | 38.16 | 37.57 | 292,368 | 37.99 | +0.23 +0.61% |
| 01/08/10 | 37.97 | 38.05 | 37.58 | 176,748 | 37.76 | -0.18 -0.47% |
| 01/07/10 | 37.34 | 37.99 | 36.84 | 203,554 | 37.94 | +0.57 +1.53% |
| 01/06/10 | 38.34 | 38.43 | 36.92 | 589,383 | 37.37 | -1.03 -2.68% |
| 01/05/10 | 39.99 | 40.46 | 37.82 | 570,443 | 38.40 | -1.50 -3.76% |
| 01/04/10 | 39.21 | 40.10 | 39.21 | 289,792 | 39.90 | +1.04 +2.68% |
| 01/01/10 | 38.86 | 38.86 | 38.86 | 0 | 38.86 | 0.00 0.00% |
| 12/31/09 | 39.53 | 39.73 | 38.86 | 146,411 | 38.86 | -0.57 -1.45% |
| 12/30/09 | 39.89 | 40.02 | 39.16 | 185,954 | 39.43 | -0.72 -1.79% |
| 12/29/09 | 39.64 | 40.38 | 39.51 | 188,213 | 40.15 | +0.42 +1.06% |
| 12/28/09 | 39.52 | 39.84 | 39.44 | 148,041 | 39.73 | +0.47 +1.20% |
| 12/25/09 | 39.12 | 39.57 | 39.03 | 59,710 | 39.26 | 0.00 0.00% |
| 12/24/09 | 39.12 | 39.57 | 39.03 | 59,710 | 39.26 | +0.33 +0.85% |
| 12/23/09 | 38.03 | 39.11 | 37.90 | 398,687 | 38.93 | +1.13 +2.99% |
| 12/22/09 | 37.93 | 38.51 | 37.72 | 803,440 | 37.80 | +0.10 +0.27% |
| 12/21/09 | 37.39 | 39.95 | 36.90 | 1,536,691 | 37.70 | +4.14 +12.34% |
| 12/18/09 | 33.70 | 33.74 | 33.00 | 475,377 | 33.56 | +0.07 +0.21% |
| 12/17/09 | 33.88 | 33.98 | 33.34 | 224,379 | 33.49 | -0.49 -1.44% |
| 12/16/09 | 33.74 | 34.13 | 33.60 | 383,995 | 33.98 | +0.19 +0.56% |
| 12/15/09 | 34.22 | 34.35 | 33.75 | 168,929 | 33.79 | -0.44 -1.29% |
| 12/14/09 | 34.24 | 34.34 | 34.03 | 165,175 | 34.23 | +0.14 +0.41% |
| 12/11/09 | 33.98 | 34.68 | 33.98 | 297,306 | 34.09 | +0.14 +0.41% |
| 12/10/09 | 34.33 | 34.55 | 33.86 | 377,760 | 33.95 | -0.38 -1.11% |
| 12/09/09 | 34.59 | 34.61 | 33.84 | 273,843 | 34.33 | -0.17 -0.49% |
| 12/08/09 | 34.47 | 34.65 | 33.56 | 294,756 | 34.50 | +0.02 +0.06% |
| 12/07/09 | 35.08 | 35.08 | 34.23 | 264,260 | 34.48 | -0.68 -1.93% |
| 12/04/09 | 35.03 | 35.32 | 34.70 | 160,383 | 35.16 | +0.59 +1.71% |
| 12/03/09 | 35.49 | 35.54 | 34.54 | 229,293 | 34.57 | -0.93 -2.62% |
| 12/02/09 | 35.10 | 35.67 | 35.03 | 263,360 | 35.50 | +0.51 +1.46% |
| \/ Download Data To Spreadsheet | ||||||
