$78.76 -1.55 (%) Treehouse Foods Inc - NYSE

Sep. 23, 2014 | 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
9/22/201479.8981.3979.7280.31231,037
9/19/201479.5779.9078.8179.36345,876
9/18/201479.9079.9078.9679.56161,944
9/17/201479.6879.8779.2279.52103,085
9/16/201479.5380.1779.3779.91143,610
9/15/201480.0280.0278.7179.48195,418
9/12/201480.8880.8879.5980.04138,325
9/11/201480.2880.9880.1380.88161,393
9/10/201480.3280.8280.0780.48103,876
9/9/201481.5081.5080.1280.40182,962
9/8/201481.1481.6980.1081.56177,925
9/5/201480.7681.4080.7681.3289,782
9/4/201481.3482.0280.2081.06141,239
9/3/201482.4382.5081.1381.40532,152
9/2/201483.1383.4281.9082.53251,568
8/29/201481.3182.6081.2382.52131,683
8/28/201481.6081.8780.8381.08124,824
8/27/201481.3681.9981.1481.78198,416
8/26/201480.7881.5680.3981.55231,952
8/25/201481.2881.9380.2280.97166,259
8/22/201480.9181.2879.4581.10228,725
8/21/201480.6681.1080.1980.94198,708
8/20/201480.5580.7680.1480.6294,530
8/19/201480.6480.8080.1680.77132,399
8/18/201481.1381.2280.2280.64173,559
8/15/201481.1781.3280.0880.70273,934
8/14/201479.4280.5478.9480.52171,986
8/13/201479.2479.3178.7679.12184,163
8/12/201479.2279.7678.6478.89252,512
8/11/201478.7580.5678.7579.67427,626
8/8/201478.5678.7277.6978.33390,845
8/7/201476.0779.6275.7078.88476,227
8/6/201474.4676.3074.3676.00292,897
8/5/201474.9375.2774.0274.51196,443
8/4/201474.8375.3074.2275.20219,425
8/1/201472.5174.3571.5174.32361,013
7/31/201474.4774.5673.3573.50662,920
7/30/201476.8076.8075.0575.28264,273
7/29/201477.0877.8676.5376.68370,371
7/28/201476.4877.2475.6776.86291,654
7/25/201476.0076.7575.2976.14301,833
7/24/201475.9776.5875.3676.50461,920
7/23/201476.1676.4275.5875.75158,997
7/22/201476.0776.7575.8475.99288,002
7/21/201475.8576.2475.5875.92302,846
7/18/201475.0776.4074.5976.05558,690
7/17/201476.2576.5074.4375.222,446,002
7/16/201477.2078.7575.7876.47332,577
7/15/201478.2078.3876.6277.17107,536
7/14/201478.5779.0378.1278.5198,835
7/11/201478.5379.0477.6278.0063,492
7/10/201478.5679.0277.9078.49106,838
7/9/201478.3879.8477.7379.82244,025
7/8/201479.2379.3677.9678.22207,330
7/7/201480.5580.5579.0379.18192,900
7/3/201481.7881.8480.6580.73131,914
7/2/201480.0581.6080.0581.45229,852
7/1/201477.5081.0077.0580.73423,399
6/30/201483.1483.1978.8880.07344,496
6/27/201477.8880.0077.7579.89277,827
6/26/201478.6879.7277.4878.36255,768
6/25/201477.5078.7977.2078.61153,253
6/24/201477.4178.5776.9078.13203,520
6/23/201476.6077.4876.1677.47131,038
6/20/201476.8076.8976.2176.48257,573
6/19/201477.5777.5776.2876.97194,327
6/18/201477.8477.9176.2077.19211,977
6/17/201477.7578.8577.3178.00232,724
6/16/201476.0677.7276.0577.66134,182
6/13/201476.8677.1875.4376.54171,306
6/12/201476.9477.0976.0676.69132,426
6/11/201477.7078.0076.7877.26104,660
6/10/201477.7678.2977.1878.21134,545
6/9/201476.6078.1776.6078.01334,492
6/6/201476.6876.8176.1876.58111,549
6/5/201475.1276.2874.3776.23172,606
6/4/201474.9175.3374.5875.13116,132
6/3/201474.3875.0573.8874.91246,077
6/2/201474.0875.1473.0974.66199,018
5/30/201475.0075.3974.5574.95150,097
5/29/201474.7175.1974.4175.0581,895
5/28/201474.7975.0074.3974.4069,885
5/27/201474.0674.7573.3874.70129,351
5/23/201473.5073.7872.5773.63129,335
5/22/201472.5073.5471.9273.3170,557
5/21/201472.8773.0871.9972.5590,615
5/20/201474.3374.3872.3972.73178,903
5/19/201473.3674.5373.2874.39119,772
5/16/201473.0173.9572.8273.92166,757
5/15/201472.7973.3371.8273.30164,457
5/14/201474.0074.4873.1573.32154,615
5/13/201474.0574.9773.8673.99156,845
5/12/201473.3174.4473.1373.99159,827
5/9/201472.2473.4271.5573.30118,638
5/8/201475.6876.3871.8572.66250,817
5/7/201474.5476.8573.0176.39349,177
5/6/201473.9874.6673.5873.90233,184
5/5/201473.5474.5273.0974.14138,689
5/2/201473.7474.6573.3074.26115,329
5/1/201474.0274.4372.3773.67241,895
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center