$73.51 +0.52 (%) Treehouse Foods Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201673.2673.6972.7573.51340,489
12/8/201671.4773.4771.4272.99939,066
12/7/201670.0271.7669.5271.74751,133
12/6/201669.1070.5368.9369.80874,317
12/5/201667.3969.0867.3968.89919,702
12/2/201666.9767.2866.5467.15691,249
12/1/201668.1268.7366.6967.05794,440
11/30/201669.0669.9868.9969.321,241,465
11/29/201669.6770.6769.3669.69922,601
11/28/201669.2369.7669.0569.40921,502
11/25/201669.4469.8969.0169.13249,780
11/23/201669.0369.9868.6069.18841,546
11/22/201670.3870.7069.1069.50991,669
11/21/201669.6869.8068.8669.34770,565
11/18/201667.9370.1567.7669.781,634,636
11/17/201665.5568.1065.0368.05928,518
11/16/201665.2066.1065.0065.96882,870
11/15/201664.8965.9064.8165.241,019,457
11/14/201663.8265.1262.6464.812,103,219
11/11/201665.3365.5063.2663.341,994,264
11/10/201669.3169.3165.4065.451,825,387
11/9/201667.5769.5066.8869.42695,509
11/8/201669.3170.0868.6368.711,049,939
11/7/201669.5569.9769.1969.331,231,860
11/4/201669.0070.8267.8968.882,022,929
11/3/201674.5074.5067.2569.727,206,192
11/2/201687.5188.0486.4586.591,006,545
11/1/201687.4688.3687.4087.48658,746
10/31/201688.4088.5487.3587.48418,089
10/28/201687.0688.3787.0688.00413,172
10/27/201687.5788.2987.1487.27723,673
10/26/201687.0487.5986.6887.40609,077
10/25/201686.9187.4086.5187.22477,805
10/24/201687.2887.3686.6587.01361,005
10/21/201686.8086.8085.4086.29648,962
10/20/201688.0988.4186.5086.70555,832
10/19/201688.7889.0888.0988.40360,561
10/18/201687.3088.9387.3088.60393,836
10/17/201687.2687.6486.7487.12319,973
10/14/201687.7187.9387.0487.07545,164
10/13/201687.8288.1887.4187.53665,687
10/12/201687.9788.6887.7088.27693,584
10/11/201687.5388.6587.1987.94768,134
10/10/201686.9587.8186.8187.41301,580
10/7/201687.5087.5686.4486.90404,492
10/6/201688.3488.4487.2387.38612,162
10/5/201687.2188.5387.1188.281,804,504
10/4/201687.5788.3887.1887.69936,652
10/3/201687.1087.6586.4687.51801,757
9/30/201686.7387.5086.6087.19758,137
9/29/201686.3887.5086.3786.50586,496
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center