Skip to main content

Treehouse Foods (NY: THS )

40.82 +0.12 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 40.90 41.10 40.48 40.82 203,821 +0.12(+0.29%)
Oct 10, 2024 41.04 41.17 40.53 40.70 264,287 -0.30(-0.73%)
Oct 09, 2024 40.75 41.19 40.74 41.00 234,783 +0.35(+0.86%)
Oct 08, 2024 40.04 40.94 39.84 40.65 284,977 +0.68(+1.70%)
Oct 07, 2024 39.99 40.24 39.83 39.97 291,308 -0.15(-0.37%)
Oct 04, 2024 40.02 40.28 39.95 40.12 226,698 +0.26(+0.65%)
Oct 03, 2024 40.49 40.77 39.84 39.86 277,291 -0.93(-2.28%)
Oct 02, 2024 40.92 41.02 40.45 40.79 314,831 -0.62(-1.50%)
Oct 01, 2024 42.03 42.04 41.02 41.41 323,272 -0.57(-1.36%)
Sep 30, 2024 42.22 42.22 41.62 41.98 251,678 -0.06(-0.14%)
Sep 27, 2024 41.93 42.55 41.60 42.04 274,199 +0.44(+1.06%)
Sep 26, 2024 40.75 41.74 40.75 41.60 309,708 +0.96(+2.36%)
Sep 25, 2024 41.38 41.38 40.59 40.64 353,510 -0.58(-1.41%)
Sep 24, 2024 41.52 41.80 41.11 41.22 266,756 -0.35(-0.84%)
Sep 23, 2024 41.94 42.16 41.55 41.57 272,083 -0.37(-0.88%)
Sep 20, 2024 41.78 42.08 41.55 41.94 1,271,072 +0.08(+0.19%)
Sep 19, 2024 43.12 43.18 41.83 41.86 340,902 -1.01(-2.36%)
Sep 18, 2024 43.00 43.84 42.81 42.87 632,175 -0.35(-0.81%)
Sep 17, 2024 43.11 43.53 42.90 43.22 477,290 +0.30(+0.70%)
Sep 16, 2024 43.00 43.54 42.70 42.92 406,359 +0.15(+0.35%)
Sep 13, 2024 41.94 42.82 41.59 42.77 273,383 +1.13(+2.71%)
Sep 12, 2024 40.86 41.66 40.86 41.64 340,050 +0.75(+1.83%)
Sep 11, 2024 41.15 41.16 40.33 40.89 481,472 -0.48(-1.16%)
Sep 10, 2024 41.82 42.17 41.11 41.37 380,794 -0.39(-0.93%)
Sep 09, 2024 41.93 42.16 40.83 41.76 578,887 -0.17(-0.41%)
Sep 06, 2024 42.21 42.51 41.44 41.93 374,623 -0.23(-0.55%)
Sep 05, 2024 41.48 42.76 41.27 42.16 480,354 +0.87(+2.11%)
Sep 04, 2024 41.82 42.15 40.76 41.29 449,535 -0.43(-1.03%)
Sep 03, 2024 40.86 42.13 40.86 41.72 421,126 +0.63(+1.53%)
Aug 30, 2024 40.65 41.25 40.49 41.09 406,279 +0.56(+1.38%)
Aug 29, 2024 40.54 40.86 39.64 40.53 336,368 +0.12(+0.30%)
Aug 28, 2024 40.42 40.90 40.00 40.41 371,976 -0.41(-1.00%)
Aug 27, 2024 41.43 41.65 40.44 40.82 785,311 -0.56(-1.35%)
Aug 26, 2024 40.75 42.73 40.62 41.38 560,906 +1.02(+2.53%)
Aug 23, 2024 40.06 40.53 39.80 40.36 245,097 +0.42(+1.05%)
Aug 22, 2024 39.84 40.08 39.38 39.94 216,226 -0.04(-0.10%)
Aug 21, 2024 39.77 40.20 39.70 39.98 193,595 +0.42(+1.06%)
Aug 20, 2024 39.49 39.78 39.02 39.56 252,489 -0.13(-0.33%)
Aug 19, 2024 39.30 39.74 38.93 39.69 494,112 +0.50(+1.28%)
Aug 16, 2024 38.67 39.40 38.67 39.19 272,620 +0.38(+0.98%)
Aug 15, 2024 39.21 39.25 38.43 38.81 467,574 +0.26(+0.67%)
Aug 14, 2024 38.35 38.66 38.07 38.55 283,515 +0.32(+0.84%)
Aug 13, 2024 37.85 38.31 37.61 38.23 296,369 +0.47(+1.24%)
Aug 12, 2024 39.66 39.66 37.60 37.76 451,532 -1.70(-4.31%)
Aug 09, 2024 39.35 39.68 38.57 39.46 392,654 +0.13(+0.33%)
Aug 08, 2024 38.43 39.40 38.31 39.33 792,884 +1.01(+2.64%)
Aug 07, 2024 37.80 38.79 37.20 38.32 798,359 +1.03(+2.76%)
Aug 06, 2024 38.50 38.50 36.94 37.29 898,614 -1.04(-2.71%)
Aug 05, 2024 40.25 40.52 36.89 38.33 979,107 -0.98(-2.49%)
Aug 02, 2024 38.83 39.92 38.62 39.31 492,431 -0.04(-0.10%)
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.