$80.10 +2.29 (%) Treehouse Foods Inc - NYSE

Sep. 2, 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
9/2/201578.2580.1277.5280.10577,981
9/1/201578.2979.3377.1677.81400,529
8/31/201579.6280.0178.7479.37365,037
8/28/201579.1780.8078.8379.46344,429
8/27/201578.9880.3178.5579.68425,052
8/26/201576.5078.8975.2378.46773,440
8/25/201577.1677.2174.8474.89509,974
8/24/201574.0075.2872.6375.71724,460
8/21/201574.9176.3074.4075.62544,709
8/20/201576.9977.3776.0876.15534,474
8/19/201577.1778.3076.6377.50514,748
8/18/201577.5277.8277.0177.30496,006
8/17/201577.7378.3876.7077.58470,237
8/14/201576.2378.2676.0877.71452,366
8/13/201577.4477.9676.2476.51565,007
8/12/201578.6378.8076.8377.14685,645
8/11/201580.0080.5278.8279.24832,323
8/10/201580.2581.2379.6980.36768,648
8/7/201578.6780.6777.9079.56774,485
8/6/201580.2082.8676.6678.521,532,447
8/5/201581.9282.4881.3981.98589,012
8/4/201582.6182.6281.6281.82441,978
8/3/201582.1082.8981.5382.69289,225
7/31/201582.2882.6281.5981.96300,834
7/30/201580.6982.5280.2781.87266,083
7/29/201580.4781.6280.3780.98361,581
7/28/201580.7581.2178.9380.39400,218
7/27/201580.3281.1379.6180.41310,195
7/24/201580.6781.7580.2780.44334,142
7/23/201583.0583.0580.8080.94225,447
7/22/201580.3182.8180.2482.68415,754
7/21/201581.0381.4780.0180.13258,728
7/20/201581.6682.0080.6680.96238,653
7/17/201581.3681.9180.9881.57330,120
7/16/201581.1782.1481.0181.55409,232
7/15/201580.9681.0579.7180.59503,910
7/14/201580.8181.5180.6481.45304,793
7/13/201580.7581.7780.5281.15570,514
7/10/201580.8181.0480.0080.66536,212
7/9/201579.9780.0979.3079.65480,261
7/8/201578.8279.3778.6379.10269,744
7/7/201578.9879.6077.7579.60382,415
7/6/201580.0280.4778.3279.10460,778
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
  • Showing 1-100 of 1,259 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!