$70.75 -1.44 (%) Treehouse Foods Inc - NYSE

May. 21, 2015 | 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
5/21/201572.1972.4670.2970.75702,694
5/20/201572.4172.6672.1472.19247,190
5/19/201572.4072.6871.7672.19352,649
5/18/201571.9172.6671.9172.10315,876
5/15/201572.4472.8871.6571.99534,805
5/14/201572.6473.3071.9172.49619,797
5/13/201572.2573.0872.0072.47368,952
5/12/201572.6073.0771.8972.29521,929
5/11/201573.1774.0072.4872.72453,972
5/8/201571.6575.8771.6573.551,116,393
5/7/201574.3974.6570.1172.832,791,499
5/6/201581.9582.2581.1782.09333,097
5/5/201582.5583.0280.9081.62252,747
5/4/201582.1483.2982.1482.47278,274
5/1/201581.3582.4681.2482.13269,691
4/30/201582.8783.5581.1381.26317,849
4/29/201584.8685.4283.2883.43289,748
4/28/201583.8985.7083.8984.94262,257
4/27/201585.4985.4983.2783.92278,342
4/24/201585.1385.5983.7485.06188,585
4/23/201584.6085.4484.3284.87169,948
4/22/201584.8185.2783.7885.01275,536
4/21/201586.5086.7084.5184.80441,051
4/20/201586.5387.7185.5186.33336,650
4/17/201586.6887.3685.5885.99339,111
4/16/201586.7788.2386.7787.64377,001
4/15/201585.6487.0385.5186.60323,044
4/14/201585.2685.7684.7385.5174,850
4/13/201585.5186.1485.1485.2396,711
4/10/201584.5585.7484.4685.52187,553
4/9/201584.8385.0283.5584.09228,025
4/8/201584.7385.1283.7584.80343,591
4/7/201585.8986.1684.1284.87405,902
4/6/201585.4686.7585.4585.79382,165
4/2/201585.7986.6385.3986.16222,588
4/1/201584.8085.3383.6785.28250,487
3/31/201584.4485.3184.0585.02262,576
3/30/201584.7185.4983.9784.86205,360
3/27/201582.9884.4482.3184.30207,586
3/26/201582.5783.4982.2182.86235,912
3/25/201583.5885.2082.9382.97429,085
3/24/201585.4385.4383.4383.57270,586
3/23/201585.5885.7884.4885.04197,288
3/20/201585.0086.0084.3285.74579,856
3/19/201585.6685.6684.7684.95208,308
3/18/201585.0086.0284.0485.63328,986
3/17/201585.3785.9485.1085.40337,481
3/16/201585.3086.3284.7685.47357,623
3/13/201585.4585.4984.1784.79326,583
3/12/201582.7685.3682.5085.29464,107
3/11/201581.4782.4880.7582.33434,783
3/10/201581.6181.9380.3981.51288,226
3/9/201581.4482.2180.9181.62204,362
3/6/201582.4883.0380.5881.18223,434
3/5/201582.9683.4081.9482.98258,186
3/4/201582.5583.5082.3882.62244,900
3/3/201582.6683.0781.7382.95330,110
3/2/201583.7784.0682.2282.97390,293
2/27/201585.2985.7583.5183.56318,188
2/26/201584.8685.5884.3485.21334,820
2/25/201584.9185.3884.2184.86258,275
2/24/201584.6285.2384.2985.05357,478
2/23/201584.0384.6583.6784.51298,394
2/20/201582.6784.7682.5384.08375,672
2/19/201582.3883.3282.2482.77384,030
2/18/201581.2883.0480.8982.72388,128
2/17/201579.7181.7078.3881.64660,314
2/13/201580.1681.2479.6580.001,120,814
2/12/201584.9584.9579.1481.572,351,589
2/11/201589.8090.5687.7788.74434,479
2/10/201589.8590.2588.5089.72357,192
2/9/201590.8491.4289.0389.07368,615
2/6/201590.8091.5289.8590.82302,098
2/5/201591.7592.1090.3090.97335,258
2/4/201590.9992.8090.9991.46248,116
2/3/201591.1892.1890.3891.19246,841
2/2/201590.7691.0088.4390.95263,880
1/30/201592.0292.4190.5490.70333,691
1/29/201590.6992.9289.9692.90371,059
1/28/201590.7991.8890.0890.33306,808
1/27/201590.5091.5389.4990.75274,453
1/26/201589.9191.6189.7291.24337,399
1/23/201590.8691.0789.6890.33178,136
1/22/201589.3791.1387.8591.11218,017
1/21/201589.2989.9988.3288.76152,110
1/20/201589.2189.8987.7889.50191,613
1/16/201586.6188.9286.6188.79244,055
1/15/201587.5887.5886.4186.95443,855
1/14/201586.8087.6686.3686.96406,351
1/13/201589.6690.4186.5787.44549,833
1/12/201590.3490.7288.2688.91451,224
1/9/201591.6092.2290.4391.21310,777
1/8/201588.5091.8388.0091.59804,860
1/7/201585.2587.7885.1787.69358,407
1/6/201585.6186.7384.3884.85429,838
1/5/201585.2586.9985.0785.62605,853
1/2/201586.0886.1783.8884.47258,936
12/31/201487.2987.6485.5185.53345,757
12/30/201487.7288.2986.6187.25234,208
12/29/201487.3788.0786.6887.95214,698
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center