$84.30 +1.44 (%) Treehouse Foods Inc - NYSE

Mar. 27, 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
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
12/26/201487.6788.1487.2587.29136,058
12/24/201488.1288.4187.2187.24116,800
12/23/201487.8188.1387.1987.78349,062
12/22/201487.5188.5286.5187.65487,679
12/19/201486.6387.6485.5187.18727,246
12/18/201484.9287.0384.2986.91427,559
12/17/201482.5984.3381.3484.29313,428
12/16/201481.9184.4281.6982.49404,259
12/15/201483.0283.4381.2081.93444,394
12/12/201483.4784.3282.3582.45323,901
12/11/201483.9484.9983.8584.27239,609
12/10/201482.8484.3082.7983.67525,427
12/9/201483.2083.5081.5982.636,152,127
12/8/201483.2184.6082.8883.87343,299
12/5/201482.4783.3882.1783.22326,931
12/4/201483.4483.6982.0582.55403,716
12/3/201484.3185.5683.4483.75529,138
12/2/201481.4282.3580.9782.11662,662
12/1/201480.6981.9879.6181.05424,917
11/28/201481.7082.7280.9080.95181,092
11/26/201480.2581.8280.2081.45231,381
11/25/201480.1980.3979.5580.21173,698
11/24/201479.9980.3979.3480.26265,775
11/21/201479.2579.8178.0079.74465,801
11/20/201479.7080.0277.4978.63564,287
11/19/201480.3581.6379.7180.51194,981
11/18/201482.1382.3280.5680.73260,697
11/17/201482.5482.9281.5482.13217,668
11/14/201483.2383.5782.0782.50293,654
11/13/201483.9084.1482.9283.25296,977
11/12/201481.7083.9381.6483.76460,083
11/11/201480.2281.1979.9681.16369,952
11/10/201480.4080.5178.9680.02351,681
11/7/201485.1885.1879.8780.16625,119
11/6/201481.7285.8379.5385.49640,779
11/5/201486.4486.9584.6385.13227,034
11/4/201484.9986.4384.5085.77159,517
11/3/201485.1085.4884.2584.90231,581
10/31/201484.6685.2183.7885.17241,828
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center