$80.48 -0.97 (%) Treehouse Foods Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THS historical data

Date Open High Low Close Volume
7/2/201581.6082.0579.2580.58576,738
7/1/201581.1381.8879.7881.44876,657
6/30/201578.0082.2877.0681.031,916,782
6/29/201575.6476.7673.9474.14538,146
6/26/201578.2978.4476.1776.301,116,541
6/25/201579.1479.3677.5777.85411,975
6/24/201578.2080.7977.7078.991,008,715
6/23/201576.1978.3775.7578.15913,621
6/22/201575.6076.2475.5476.05432,844
6/19/201573.7175.9773.1575.531,628,842
6/18/201571.9072.5071.8172.01319,807
6/17/201571.5172.0270.9371.67369,608
6/16/201570.1271.9670.1271.51318,687
6/15/201569.3670.2969.0170.02344,294
6/12/201569.5170.4469.3069.89144,788
6/11/201569.8069.9769.4769.85213,884
6/10/201569.6670.5969.3569.79245,892
6/9/201569.8670.6869.4269.44211,368
6/8/201569.9170.2969.5369.99290,028
6/5/201570.1670.1969.1269.86245,696
6/4/201570.7271.1769.9470.06232,864
6/3/201570.8471.4770.3171.12241,966
6/2/201570.8471.3570.2670.48261,398
6/1/201571.4472.0470.7371.19317,646
5/29/201571.0371.7070.1571.33582,210
5/28/201571.0871.1370.4970.71225,770
5/27/201570.3671.1670.2371.05304,795
5/26/201569.9370.6569.7970.35424,191
5/22/201570.8670.9769.5370.05510,350
5/21/201572.1972.4670.2970.75702,694
5/20/201572.4172.6672.1472.19247,190
5/19/201572.4072.6871.7672.19352,649
5/18/201571.9172.6671.9172.10315,876
5/15/201572.4472.8871.6571.99534,805
5/14/201572.6473.3071.9172.49619,797
5/13/201572.2573.0872.0072.47368,952
5/12/201572.6073.0771.8972.29521,929
5/11/201573.1774.0072.4872.72453,972
5/8/201571.6575.8771.6573.551,116,393
5/7/201574.3974.6570.1172.832,791,499
5/6/201581.9582.2581.1782.09333,097
5/5/201582.5583.0280.9081.62252,747
5/4/201582.1483.2982.1482.47278,274
5/1/201581.3582.4681.2482.13269,691
4/30/201582.8783.5581.1381.26317,849
4/29/201584.8685.4283.2883.43289,748
4/28/201583.8985.7083.8984.94262,257
4/27/201585.4985.4983.2783.92278,342
4/24/201585.1385.5983.7485.06188,585
4/23/201584.6085.4484.3284.87169,948
4/22/201584.8185.2783.7885.01275,536
4/21/201586.5086.7084.5184.80441,051
4/20/201586.5387.7185.5186.33336,650
4/17/201586.6887.3685.5885.99339,111
4/16/201586.7788.2386.7787.64377,001
4/15/201585.6487.0385.5186.60323,044
4/14/201585.2685.7684.7385.5174,850
4/13/201585.5186.1485.1485.2396,711
4/10/201584.5585.7484.4685.52187,553
4/9/201584.8385.0283.5584.09228,025
4/8/201584.7385.1283.7584.80343,591
4/7/201585.8986.1684.1284.87405,902
4/6/201585.4686.7585.4585.79382,165
4/2/201585.7986.6385.3986.16222,588
4/1/201584.8085.3383.6785.28250,487
3/31/201584.4485.3184.0585.02262,576
3/30/201584.7185.4983.9784.86205,360
3/27/201582.9884.4482.3184.30207,586
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!