Indicators

Treehouse Foods (NY: THS )

35.11 -0.19 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.00	31.05	30.50	30.58	373,300	-0.56(-1.80%)
Jul 28, 2005	30.88	31.16	30.88	31.14	258,000	+0.26(+0.84%)
Jul 27, 2005	30.75	31.17	30.66	30.88	358,300	-0.12(-0.39%)
Jul 26, 2005	31.00	31.10	30.63	31.00	189,900	-0.05(-0.16%)
Jul 25, 2005	31.30	31.35	30.80	31.05	262,100	-0.08(-0.26%)
Jul 22, 2005	30.15	31.20	30.15	31.13	324,300	+1.05(+3.49%)
Jul 21, 2005	30.38	30.43	29.90	30.08	499,600	-0.40(-1.31%)
Jul 20, 2005	29.92	30.67	29.89	30.48	473,300	+0.53(+1.77%)
Jul 19, 2005	29.65	30.05	29.62	29.95	708,600	+0.30(+1.01%)
Jul 18, 2005	29.90	29.95	29.48	29.65	425,900	-0.25(-0.84%)
Jul 15, 2005	29.50	30.05	29.19	29.90	711,300	+0.07(+0.23%)
Jul 14, 2005	30.03	30.15	29.80	29.83	363,300	-0.20(-0.67%)
Jul 13, 2005	30.44	30.44	29.99	30.03	400,900	-0.09(-0.30%)
Jul 12, 2005	29.25	30.19	29.24	30.12	324,400	+0.80(+2.73%)
Jul 11, 2005	29.51	29.51	29.28	29.32	387,000	-0.23(-0.78%)
Jul 08, 2005	29.15	29.60	29.05	29.55	887,900	+0.17(+0.58%)
Jul 07, 2005	29.02	29.64	28.85	29.38	782,000	-0.12(-0.41%)
Jul 06, 2005	29.72	29.99	29.10	29.50	1,186,500	-0.47(-1.57%)
Jul 05, 2005	28.65	30.00	28.62	29.97	1,131,800	+1.07(+3.70%)

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.