$76.37 +0.18 (%) Treehouse Foods Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THS historical data

Date Open High Low Close Volume
2/8/201675.7976.5974.6976.37946,127
2/5/201675.6676.3074.8676.19740,224
2/4/201676.8577.7074.9575.58711,343
2/3/201678.5479.0976.2177.21864,885
2/2/201678.0778.8877.4278.07820,780
2/1/201677.2780.5576.4979.941,143,737
1/29/201676.4379.3676.0479.361,676,582
1/28/201675.9476.6875.3876.22652,722
1/27/201674.9176.1974.5375.47895,580
1/26/201674.1175.2073.6575.071,070,304
1/25/201675.0075.5173.4073.921,115,746
1/22/201674.9977.2574.3575.022,209,126
1/21/201669.5074.4669.2574.3510,181,199
1/20/201667.2570.1366.3667.324,585,934
1/19/201671.7372.5070.6671.61639,121
1/15/201667.8072.2366.3071.201,952,584
1/14/201667.2069.0766.9068.50572,983
1/13/201669.6771.0267.5067.69748,570
1/12/201669.5270.2568.6369.58920,992
1/11/201669.3769.9968.0968.951,115,773
1/8/201672.2873.0069.0769.371,550,984
1/7/201673.1873.4272.1672.24508,347
1/6/201674.0074.6173.7274.15506,785
1/5/201676.3076.5974.3974.80778,389
1/4/201677.5178.2475.8276.11406,527
12/31/201579.1479.6378.0478.46355,037
12/30/201580.3980.3979.2679.27283,984
12/29/201580.4380.7379.9680.61220,716
12/28/201579.5480.1479.0580.06235,544
12/24/201580.3780.8579.3479.68103,474
12/23/201579.8681.0279.1680.28385,432
12/22/201578.4980.1778.0179.50291,739
12/21/201580.1380.2078.2978.80378,832
12/18/201580.1480.5679.4579.71675,752
12/17/201580.9381.3579.9080.59226,824
12/16/201580.3581.3679.1380.91365,565
12/15/201580.2680.4978.8079.04510,685
12/14/201582.3282.7279.8180.07508,870
12/11/201582.3083.1181.4982.16415,463
12/10/201585.3685.4883.2283.44347,360
12/9/201586.6087.0585.0185.14236,479
12/8/201585.4887.1785.0487.05249,118
12/7/201585.7686.9884.9886.11302,729
12/4/201584.9586.1784.8085.73297,743
12/3/201585.8187.0984.4584.75424,445
12/2/201586.3087.2785.4985.67133,677
12/1/201586.6887.0986.1286.36240,337
11/30/201586.5686.9386.0686.46323,533
11/27/201586.5186.8086.1086.6079,559
11/25/201585.3486.5085.1586.28328,522
11/24/201583.7985.7083.2285.17357,535
11/23/201583.5785.2183.3083.92344,416
11/20/201585.1185.3083.1283.31537,657
11/19/201585.0185.0684.0084.59348,045
11/18/201584.2685.0083.9284.75339,404
11/17/201585.0385.6883.8284.17503,437
11/16/201584.1485.1184.0185.02338,277
11/13/201583.9684.6083.5384.41322,192
11/12/201584.7285.4384.3684.50422,325
11/11/201585.4785.5884.3185.31253,884
11/10/201584.4585.6483.8985.15350,429
11/9/201585.4986.2984.0184.70331,828
11/6/201585.4286.4784.0185.73608,949
11/5/201585.0587.7783.1186.81649,332
11/4/201583.6584.9983.3684.67635,444
11/3/201581.3084.8280.8983.701,105,783
11/2/201585.3885.6477.8380.842,882,022
10/30/201586.9187.5285.4685.64356,785
10/29/201587.4988.0286.6787.13295,153
10/28/201586.6387.8085.7187.73417,919
10/27/201587.9288.9285.7686.86432,166
10/26/201588.0088.1386.9787.76482,410
10/23/201585.6990.3185.6988.111,379,626
10/22/201582.9184.4282.1784.22279,541
10/21/201583.6984.0482.4682.65249,198
10/20/201583.4583.9382.6483.45200,815
10/19/201582.8883.8782.5583.66243,210
10/16/201583.1083.7482.1683.25274,671
10/15/201582.9183.4881.7882.78243,068
10/14/201583.1183.5882.2182.42279,414
10/13/201583.4484.3183.0183.07178,048
10/12/201583.9884.5183.1983.83290,823
10/9/201582.8884.4682.7484.08456,126
10/8/201582.0483.1181.4082.81259,856
10/7/201580.9082.1080.2981.96455,023
10/6/201581.7682.0580.1780.53473,698
10/5/201581.1083.4980.6782.14360,235
10/2/201577.9581.2177.2380.86784,602
10/1/201577.6078.4276.2576.54476,338
9/30/201578.3979.4277.2677.79509,607
9/29/201580.4682.1476.5077.99972,537
9/28/201582.3082.6080.1880.28385,457
9/25/201581.9084.1081.4882.41502,975
9/24/201581.3981.9480.5281.41249,707
9/23/201581.7682.3981.2181.92246,570
9/22/201581.1981.7780.8181.64419,145
9/21/201581.1181.7980.5681.73560,824
9/18/201580.7581.7880.2880.50923,216
9/17/201581.4382.4381.1581.54257,580
9/16/201581.0481.7480.9181.38269,852
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center