$103.19 +0.88 (%) Treehouse Foods Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THS historical data

Date Open High Low Close Volume
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
5/6/201691.1692.5789.0092.53867,066
5/5/201685.3792.0185.3790.391,358,108
5/4/201686.0086.4485.0185.601,093,220
5/3/201689.2189.6386.4086.67715,648
5/2/201688.4389.7388.4389.20399,264
4/29/201687.0988.5587.0388.40522,680
4/28/201687.9488.3386.6087.32295,287
4/27/201688.3289.0387.2688.14268,706
4/26/201687.9188.5787.2088.15336,480
4/25/201686.8787.9585.9887.77226,959
4/22/201686.8887.4885.3286.77455,959
4/21/201688.3688.5886.2586.80346,172
4/20/201688.3488.8387.7588.46252,993
4/19/201689.1489.3488.5288.80222,915
4/18/201688.5489.4088.3088.94658,605
4/15/201687.8089.1387.5889.11330,256
4/14/201688.2988.8487.7387.80363,161
4/13/201688.4188.6387.5588.35427,507
4/12/201687.3288.3186.3988.11209,000
4/11/201688.6789.2087.2687.38411,875
4/8/201688.0488.7086.8188.49446,559
4/7/201687.3888.5686.7187.67706,745
4/6/201686.2587.7885.0287.77513,097
4/5/201687.8788.4186.0386.15410,945
4/4/201688.9488.9886.9588.19881,952
4/1/201686.0089.2986.0088.92942,360
3/31/201686.4787.0385.8986.75595,257
3/30/201686.4686.9185.5486.57433,684
3/29/201684.3586.3784.3586.13458,449
3/28/201684.3384.6983.2384.51301,632
3/24/201683.7184.1283.0484.03290,282
3/23/201685.0085.2983.3184.15406,912
3/22/201685.8086.9185.0085.13462,805
3/21/201685.3686.0785.2785.99492,106
3/18/201685.5986.4885.1985.771,039,089
3/17/201685.0485.6384.8585.21437,111
3/16/201684.0685.3983.9085.25314,794
3/15/201684.2685.2584.0284.25552,837
3/14/201683.3585.3182.8084.49577,842
3/11/201683.5084.1683.2083.79533,349
3/10/201684.3384.6081.9983.17661,558
3/9/201685.5786.0084.0084.12659,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center