Treehouse Foods Inc $72.15

down -0.29


17/4/2014 06:40 PM  |  NYSE : THS  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THS historical data

Date Open High Low Close Volume
4/17/201472.2072.5971.8072.15136,545
4/16/201471.5272.9371.1072.44265,469
4/15/201471.1471.3269.8171.09101,496
4/14/201471.4972.1970.3071.12130,247
4/11/201470.5071.9169.9970.71240,961
4/10/201472.0872.5870.7471.21203,530
4/9/201471.7672.3171.5972.20147,348
4/8/201469.7271.5769.4171.50217,384
4/7/201469.6170.7068.7669.94166,684
4/4/201472.2272.2269.2569.85172,596
4/3/201471.9772.0270.9871.5167,584
4/2/201471.5572.0071.1871.92133,798
4/1/201471.1671.8570.3771.60260,489
3/31/201472.1172.3071.2371.99188,681
3/28/201471.1472.0470.8971.45231,326
3/27/201471.3071.6770.6371.04200,955
3/26/201472.2572.8270.9071.33191,976
3/25/201472.7372.7371.7171.80167,620
3/24/201472.8572.9571.4272.10129,266
3/21/201473.6173.9672.6772.72198,587
3/20/201474.7475.1173.6073.62257,761
3/19/201473.5676.7272.7774.90788,446
3/18/201472.6073.7972.6073.54208,057
3/17/201472.2672.7172.0872.48171,429
3/14/201470.4172.3070.1972.01183,017
3/13/201470.9671.2470.1970.74160,356
3/12/201470.0171.2469.6770.79179,230
3/11/201470.9271.4869.9470.23240,496
3/10/201471.0771.2770.4170.96309,755
3/7/201470.9971.0569.9870.95214,936
3/6/201470.4270.8770.1870.67179,178
3/5/201470.6671.0069.9470.46240,186
3/4/201469.1771.2169.1770.87480,941
3/3/201470.5770.5768.3768.62292,698
2/28/201471.2971.8770.8171.26154,407
2/27/201471.1671.7470.5171.02197,070
2/26/201471.1772.0570.9671.37247,825
2/25/201470.7871.9869.9471.28185,866
2/24/201470.4771.1169.7970.85229,552
2/21/201471.2571.9370.5870.66284,737
2/20/201469.7071.0769.4071.00236,475
2/19/201470.0570.8269.6969.77144,543
2/18/201468.2372.7767.9770.22225,660
2/14/201471.3572.1570.4571.75345,501
2/13/201464.4071.1663.1470.18521,604
2/12/201464.3164.9263.9164.82314,549
2/11/201463.7264.3863.0064.09377,715
2/10/201463.5264.6063.4963.99281,103
2/7/201463.6964.3962.7663.63196,342
2/6/201464.2764.9963.2463.59223,761
2/5/201463.8964.6663.4363.96182,826
2/4/201464.4064.5663.7064.08123,870
2/3/201465.9266.4663.7464.00207,664
1/31/201465.0266.2865.0265.84134,598
1/30/201465.5466.8665.0166.15125,331
1/29/201466.2866.3064.6865.05162,923
1/28/201466.9767.0765.6167.05198,171
1/27/201466.9768.1566.8067.00125,179
1/24/201467.7068.0467.0067.61174,819
1/23/201466.5268.1966.3568.16247,005
1/22/201466.5867.5366.4867.07145,613
1/21/201466.3766.6065.8666.36100,154
1/17/201466.6266.6265.6465.90207,402
1/16/201466.4567.2066.1466.45219,985
1/15/201466.7167.2466.0666.67206,156
1/14/201466.8767.2166.0466.48262,222
1/13/201467.7467.9665.6466.73111,120
1/10/201467.8868.1067.3567.79130,959
1/9/201468.8268.9167.2967.69155,369
1/8/201469.8470.0668.3468.60197,329
1/7/201469.0370.1768.8370.08113,011
1/6/201469.0069.0468.4068.64100,056
1/3/201468.4069.1967.7868.9898,038
1/2/201468.8268.9467.9068.43109,392
12/31/201369.9270.3568.8668.92175,372
12/30/201368.8770.0268.8669.92254,964
12/27/201368.9068.9068.0868.8081,405
12/26/201368.2568.8667.5368.54107,825
12/24/201368.4168.9268.2568.36120,149
12/23/201368.7168.7167.8668.29185,996
12/20/201368.1068.4967.8868.34336,564
12/19/201368.9969.5168.0668.16116,911
12/18/201368.3869.3367.8469.00196,874
12/17/201368.6368.9068.2268.45150,920
12/16/201368.5869.0168.2568.67119,892
12/13/201368.2368.8168.1068.44164,171
12/12/201367.6469.1467.6468.53130,378
12/11/201370.2370.3368.8968.89194,091
12/10/201371.5171.9470.1070.36155,739
12/9/201371.1672.1771.1671.79171,780
12/6/201370.6771.6270.4871.16124,278
12/5/201369.6070.3969.3569.95121,409
12/4/201369.3470.0069.0669.8288,977
12/3/201369.4269.9869.0269.74340,485
12/2/201370.4170.9669.3769.58167,277
11/29/201370.2770.4669.8470.1554,702
11/27/201370.1570.2569.2969.98144,955
11/26/201368.6070.6268.4570.33175,556
11/25/201369.2369.9268.5168.68158,661
11/22/201369.1069.7368.3169.23226,194
Trading Center