$86.37 -0.54 (%) Treehouse Foods Inc - NYSE

Dec. 19, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THS historical data

Date Open High Low Close Volume
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
10/30/201482.9583.8982.7183.31206,457
10/29/201483.4684.2982.7583.30249,934
10/28/201481.4283.5481.4283.50190,360
10/27/201480.3981.0280.1280.97142,053
10/24/201479.9680.6479.4980.57218,479
10/23/201480.0480.5279.7179.90209,901
10/22/201480.6781.7479.5579.63207,243
10/21/201480.2181.1880.0880.73221,170
10/20/201479.0280.0878.6180.04232,535
10/17/201479.9480.0278.3179.05402,524
10/16/201478.4980.0377.4679.29580,357
10/15/201478.0979.3375.0879.001,190,805
10/14/201483.7884.1881.7782.00507,435
10/13/201483.5084.0181.0083.25518,157
10/10/201484.6786.9283.1883.75975,864
10/9/201484.6685.0083.9284.61334,784
10/8/201483.5184.8282.9784.79291,065
10/7/201483.0384.1582.9383.85479,420
10/6/201483.8884.4983.0783.75319,760
10/3/201483.1584.2382.6083.83455,099
10/2/201480.4682.6280.4182.45528,477
10/1/201480.2780.6679.5080.49336,647
9/30/201480.1080.6779.5480.50456,608
9/29/201478.3380.1478.0080.03213,178
9/26/201478.8479.0977.7279.00170,307
9/25/201478.8879.9577.6078.37425,898
9/24/201478.9679.7278.4479.54151,591
9/23/201480.3080.4678.6578.76208,575
9/22/201479.8981.3979.7280.31231,037
9/19/201479.5779.9078.8179.36345,876
9/18/201479.9079.9078.9679.56161,944
9/17/201479.6879.8779.2279.52103,085
9/16/201479.5380.1779.3779.91143,610
9/15/201480.0280.0278.7179.48195,418
9/12/201480.8880.8879.5980.04138,325
9/11/201480.2880.9880.1380.88161,393
9/10/201480.3280.8280.0780.48103,876
9/9/201481.5081.5080.1280.40182,962
9/8/201481.1481.6980.1081.56177,925
9/5/201480.7681.4080.7681.3289,782
9/4/201481.3482.0280.2081.06141,239
9/3/201482.4382.5081.1381.40532,152
9/2/201483.1383.4281.9082.53251,568
8/29/201481.3182.6081.2382.52131,683
8/28/201481.6081.8780.8381.08124,824
8/27/201481.3681.9981.1481.78198,416
8/26/201480.7881.5680.3981.55231,952
8/25/201481.2881.9380.2280.97166,259
8/22/201480.9181.2879.4581.10228,725
8/21/201480.6681.1080.1980.94198,708
8/20/201480.5580.7680.1480.6294,530
8/19/201480.6480.8080.1680.77132,399
8/18/201481.1381.2280.2280.64173,559
8/15/201481.1781.3280.0880.70273,934
8/14/201479.4280.5478.9480.52171,986
8/13/201479.2479.3178.7679.12184,163
8/12/201479.2279.7678.6478.89252,512
8/11/201478.7580.5678.7579.67427,626
8/8/201478.5678.7277.6978.33390,845
8/7/201476.0779.6275.7078.88476,227
8/6/201474.4676.3074.3676.00292,897
8/5/201474.9375.2774.0274.51196,443
8/4/201474.8375.3074.2275.20219,425
8/1/201472.5174.3571.5174.32361,013
7/31/201474.4774.5673.3573.50662,920
7/30/201476.8076.8075.0575.28264,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center