$91.70 +1.31 (%) Treehouse Foods Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 01:30 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
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
3/8/201685.1185.7884.4785.35432,053
3/7/201684.8785.9384.3885.45535,099
3/4/201686.5786.5884.6285.21780,000
3/3/201684.8886.7184.6586.62603,098
3/2/201684.6985.5583.9385.01708,790
3/1/201685.1785.4284.2084.79599,641
2/29/201685.5086.3484.3084.422,097,299
2/26/201686.3686.4885.2885.50607,552
2/25/201684.8486.0384.4985.95658,622
2/24/201683.5484.9182.7884.72750,892
2/23/201683.3384.7283.3384.50674,142
2/22/201684.2684.2683.0383.33866,783
2/19/201682.4884.1081.3283.47701,142
2/18/201682.7283.6380.9783.03638,109
2/17/201682.3083.0481.4682.85699,400
2/16/201681.9282.3280.1081.89548,350
2/12/201679.6681.2679.0681.201,110,960
2/11/201674.6079.9574.0079.591,980,865
2/10/201678.1881.2078.0579.30995,949
2/9/201676.6578.2776.5077.58851,978
2/8/201675.7976.5974.6976.37946,127
2/5/201675.6676.3074.8676.19740,224
2/4/201676.8577.7074.9575.58711,343
2/3/201678.5479.0976.2177.21864,885
2/2/201678.0778.8877.4278.07820,780
2/1/201677.2780.5576.4979.941,143,737
1/29/201676.4379.3676.0479.361,676,582
1/28/201675.9476.6875.3876.22652,722
1/27/201674.9176.1974.5375.47895,580
1/26/201674.1175.2073.6575.071,070,304
1/25/201675.0075.5173.4073.921,115,746
1/22/201674.9977.2574.3575.022,209,126
1/21/201669.5074.4669.2574.3510,181,199
1/20/201667.2570.1366.3667.324,585,934
1/19/201671.7372.5070.6671.61639,121
1/15/201667.8072.2366.3071.201,952,584
1/14/201667.2069.0766.9068.50572,983
1/13/201669.6771.0267.5067.69748,570
1/12/201669.5270.2568.6369.58920,992
1/11/201669.3769.9968.0968.951,115,773
1/8/201672.2873.0069.0769.371,550,984
1/7/201673.1873.4272.1672.24508,347
1/6/201674.0074.6173.7274.15506,785
1/5/201676.3076.5974.3974.80778,389
1/4/201677.5178.2475.8276.11406,527
12/31/201579.1479.6378.0478.46355,037
12/30/201580.3980.3979.2679.27283,984
12/29/201580.4380.7379.9680.61220,716
12/28/201579.5480.1479.0580.06235,544
12/24/201580.3780.8579.3479.68103,474
12/23/201579.8681.0279.1680.28385,432
12/22/201578.4980.1778.0179.50291,739
12/21/201580.1380.2078.2978.80378,832
12/18/201580.1480.5679.4579.71675,752
12/17/201580.9381.3579.9080.59226,824
12/16/201580.3581.3679.1380.91365,565
12/15/201580.2680.4978.8079.04510,685
12/14/201582.3282.7279.8180.07508,870
12/11/201582.3083.1181.4982.16415,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center