$86.50 -0.13 (%) Treehouse Foods Inc - New York Stock Exchange, Inc.

Sep. 29, 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
9/28/201685.4886.6585.0686.63802,492
9/27/201686.3486.3485.3985.52604,440
9/26/201685.6586.2785.4286.10522,695
9/23/201687.3887.9086.3386.47681,324
9/22/201687.2588.3186.9987.811,003,972
9/21/201685.3787.0585.1586.71832,831
9/20/201686.6986.8285.0585.65913,324
9/19/201686.0386.8285.6486.38968,590
9/16/201687.5487.9485.8786.011,249,040
9/15/201686.7887.8186.4787.81888,556
9/14/201687.1387.6385.3686.952,023,705
9/13/201688.8889.6087.2787.95902,633
9/12/201689.0989.9288.9289.54957,993
9/9/201691.7892.3788.8588.851,091,729
9/8/201693.1493.5492.3692.72586,938
9/7/201694.4394.4392.7393.42769,427
9/6/201694.4094.7893.5394.32519,107
9/2/201694.2995.1393.2394.46947,127
9/1/201694.1394.7293.8294.00685,652
8/31/201694.7495.2394.1094.73681,876
8/30/201694.6195.0194.0694.63560,710
8/29/201693.9594.9293.7994.74516,154
8/26/201694.5594.9893.3394.00693,172
8/25/201696.1296.2394.3294.53788,518
8/24/201697.0997.0995.8896.37883,538
8/23/201696.9297.6196.8096.96707,954
8/22/201697.6297.6296.4897.05765,645
8/19/201695.7197.7495.3897.55784,770
8/18/201695.5796.7995.4196.15600,568
8/17/201696.7596.9095.2495.77678,850
8/16/201697.1097.5596.2196.54933,152
8/15/201698.0098.4697.7097.81632,872
8/12/201697.9898.8797.7598.02593,403
8/11/201699.0099.0897.7297.751,093,184
8/10/201699.3699.3998.5898.83569,396
8/9/201698.7899.4798.6699.31549,404
8/8/201699.8699.8698.3198.67947,638
8/5/201696.79100.5196.79100.081,404,829
8/4/2016101.80101.8094.6296.492,932,505
8/3/2016101.48101.72100.02101.561,134,262
8/2/2016103.45103.71101.16101.78591,461
8/1/2016103.15104.18102.75103.71753,214
7/29/2016102.62103.77102.07103.19584,212
7/28/2016101.09102.50100.58102.31360,303
7/27/2016102.27102.46100.26101.20456,885
7/26/2016102.51103.28101.69102.24592,448
7/25/2016103.16103.85102.11102.60366,803
7/22/2016102.50103.50101.53103.08480,760
7/21/2016101.72102.47101.33102.01387,308
7/20/2016102.27102.35101.02101.84386,421
7/19/2016101.73102.44101.54101.94480,060
7/18/2016101.87102.52100.98101.71640,594
7/15/2016102.60103.02101.62101.72704,671
7/14/2016103.22103.68102.31102.42479,023
7/13/2016103.20103.65102.66103.02364,780
7/12/2016104.31104.45102.39102.75848,373
7/11/2016103.99104.53103.23104.35782,502
7/8/2016103.00104.36102.72104.17880,533
7/7/2016102.34103.36102.05102.65441,939
7/6/2016102.12102.88101.42101.852,062,040
7/5/2016101.96103.01101.68101.961,066,783
7/1/2016103.05103.52101.62101.95822,748
6/30/201698.89102.8798.84102.651,215,886
6/29/201699.32100.1898.1198.92814,628
6/28/201698.3499.4997.5198.641,036,521
6/27/201696.6398.6996.5398.281,022,079
6/24/201694.5198.2694.3997.335,062,764
6/23/201697.4199.1897.0998.66663,537
6/22/201697.4398.5596.6496.80805,661
6/21/201697.1798.1696.5997.07512,605
6/20/201696.7097.5496.4396.78757,889
6/17/201697.2097.3295.5896.271,306,827
6/16/201695.2596.9295.2596.90562,404
6/15/201696.1096.4095.4395.60351,584
6/14/201695.6696.3094.5596.05430,581
6/13/201698.9598.9595.2595.46509,664
6/10/201697.2197.9495.8996.53509,166
6/9/201696.9998.1296.7797.86663,295
6/8/201695.3496.8094.5096.80747,173
6/7/201695.4096.1095.3695.61309,736
6/6/201694.9695.5394.6195.53364,627
6/3/201696.2096.3594.9295.08278,371
6/2/201694.5496.0294.4596.01428,640
6/1/201694.8695.2793.7894.52396,601
5/31/201695.3795.8494.3294.70479,117
5/27/201694.4395.8194.3694.89644,329
5/26/201693.3295.7392.3494.471,036,559
5/25/201691.8893.7591.1592.84967,010
5/24/201691.0392.4090.5891.95653,328
5/23/201690.6091.4490.1890.86470,404
5/20/201690.6991.7089.8090.67862,818
5/19/201689.5290.8089.2590.61667,065
5/18/201691.3791.9289.6690.18613,447
5/17/201694.0094.1890.0091.17887,984
5/16/201692.6795.1392.5094.011,332,430
5/13/201693.3593.6290.9391.87471,417
5/12/201692.2193.7191.8293.48867,188
5/11/201692.6393.1091.6891.73345,736
5/10/201691.7292.9491.4292.72342,648
5/9/201692.3992.4791.3491.72502,097
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center