Treehouse Foods (NY: THS )

36.93 +0.19 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 36.56 37.33 36.38 36.93 369,033 +0.19(+0.52%)
Mar 15, 2024 36.91 37.52 36.64 36.74 1,158,616 -0.25(-0.68%)
Mar 14, 2024 36.75 37.05 36.45 36.99 544,402 +0.03(+0.08%)
Mar 13, 2024 38.04 38.14 36.47 36.96 802,826 -1.03(-2.71%)
Mar 12, 2024 37.21 38.13 37.01 37.99 621,363 +0.74(+1.99%)
Mar 11, 2024 36.55 37.60 36.55 37.25 875,599 +0.63(+1.72%)
Mar 08, 2024 35.92 36.63 35.77 36.62 510,606 +0.78(+2.18%)
Mar 07, 2024 36.25 36.37 35.55 35.84 465,198 -0.13(-0.36%)
Mar 06, 2024 35.98 36.25 35.54 35.97 542,403 +0.16(+0.45%)
Mar 05, 2024 35.52 36.16 35.32 35.81 673,350 +0.33(+0.93%)
Mar 04, 2024 35.20 35.78 34.76 35.48 667,759 +0.09(+0.25%)
Mar 01, 2024 35.79 35.79 35.06 35.39 412,807 -0.40(-1.12%)
Feb 29, 2024 36.60 36.66 35.34 35.79 794,508 -0.47(-1.30%)
Feb 28, 2024 35.87 36.53 35.87 36.26 605,969 +0.38(+1.06%)
Feb 27, 2024 36.23 36.37 35.56 35.88 441,824 -0.40(-1.10%)
Feb 26, 2024 36.65 37.22 36.26 36.28 445,576 -0.43(-1.17%)
Feb 23, 2024 36.57 36.92 36.36 36.71 558,035 +0.05(+0.14%)
Feb 22, 2024 36.08 36.77 35.26 36.66 797,273 -0.08(-0.22%)
Feb 21, 2024 36.76 37.16 36.34 36.74 919,582 +0.09(+0.25%)
Feb 20, 2024 35.48 36.69 35.01 36.65 1,176,567 +0.53(+1.47%)
Feb 16, 2024 38.00 39.18 35.90 36.12 2,370,328 -6.62(-15.49%)
Feb 15, 2024 41.95 42.91 41.95 42.74 449,028 +0.93(+2.22%)
Feb 14, 2024 41.97 41.97 41.09 41.81 337,954 -0.05(-0.12%)
Feb 13, 2024 43.02 43.51 41.82 41.86 509,200 -1.63(-3.75%)
Feb 12, 2024 42.85 43.63 42.65 43.49 409,076 +0.63(+1.47%)
Feb 09, 2024 42.91 43.17 42.60 42.86 363,574 -0.24(-0.56%)
Feb 08, 2024 42.38 43.23 42.32 43.10 438,371 +0.92(+2.18%)
Feb 07, 2024 43.03 43.11 41.97 42.18 346,060 -0.68(-1.59%)
Feb 06, 2024 42.45 43.15 42.45 42.86 330,065 +0.34(+0.80%)
Feb 05, 2024 42.98 43.10 42.35 42.52 407,604 -0.78(-1.80%)
Feb 02, 2024 42.70 43.59 42.70 43.30 359,772 +0.40(+0.93%)
Feb 01, 2024 42.17 42.91 42.01 42.90 421,625 +0.80(+1.90%)
Jan 31, 2024 42.44 42.95 42.04 42.10 434,363 -0.36(-0.85%)
Jan 30, 2024 42.34 42.56 42.03 42.46 345,198 -0.05(-0.12%)
Jan 29, 2024 42.19 42.64 41.84 42.51 664,035 +0.51(+1.21%)
Jan 26, 2024 42.50 42.54 41.88 42.00 477,050 -0.25(-0.59%)
Jan 25, 2024 42.38 42.86 41.99 42.25 453,437 +0.41(+0.98%)
Jan 24, 2024 42.11 42.20 41.57 41.84 318,167 -0.04(-0.10%)
Jan 23, 2024 42.08 42.15 41.50 41.88 340,895 +0.38(+0.92%)
Jan 22, 2024 40.92 41.51 40.75 41.50 305,751 +0.57(+1.39%)
Jan 19, 2024 41.12 41.22 40.32 40.93 345,795 -0.10(-0.24%)
Jan 18, 2024 40.91 41.08 40.40 41.03 281,040 -0.03(-0.07%)
Jan 17, 2024 40.83 41.52 40.79 41.06 247,150 -0.16(-0.39%)
Jan 16, 2024 41.55 41.68 40.82 41.22 501,760 -0.33(-0.79%)
Jan 12, 2024 41.54 41.74 40.98 41.55 249,086 +0.40(+0.97%)
Jan 11, 2024 41.28 41.52 40.86 41.15 295,635 -0.29(-0.70%)
Jan 10, 2024 41.40 41.48 40.65 41.44 357,476 -0.08(-0.19%)
Jan 09, 2024 40.62 41.54 40.33 41.52 570,466 +0.54(+1.32%)
Jan 08, 2024 40.83 41.35 40.49 40.98 785,696 +0.20(+0.49%)
Jan 05, 2024 40.82 41.63 40.61 40.78 472,222 -0.17(-0.42%)
Jan 04, 2024 41.20 41.56 40.73 40.95 519,007 -0.11(-0.27%)
Jan 03, 2024 42.71 42.71 41.01 41.06 402,446 -1.27(-3.00%)
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.