Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:27AM ET - U.S. Markets open in 9 hours and 3 minutes. Dow  1.52% Nasdaq  1.17%

Treehouse Foods Inc. (THS)

On Feb 9: 39.05   0.44 (1.14%)

MORE ON THS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 38.96 39.18 38.33 39.05 170,100 39.05 8-Feb-10 38.62 39.20 38.44 38.61 202,400 38.61 5-Feb-10 38.35 38.91 38.07 38.60 200,600 38.60 4-Feb-10 38.76 38.76 38.02 38.38 157,300 38.38 3-Feb-10 38.91 39.44 38.76 39.01 148,700 39.01 2-Feb-10 38.80 39.10 38.39 39.01 205,500 39.01 1-Feb-10 38.73 38.95 38.53 38.90 187,900 38.90 29-Jan-10 38.70 39.48 38.62 38.74 221,400 38.74 28-Jan-10 39.05 39.21 38.25 38.75 110,800 38.75 27-Jan-10 38.29 39.14 37.98 39.04 143,200 39.04 26-Jan-10 38.95 38.95 38.19 38.29 107,400 38.29 25-Jan-10 39.29 39.42 38.58 39.10 140,300 39.10 22-Jan-10 38.88 40.38 38.88 39.00 222,800 39.00 21-Jan-10 40.23 40.60 38.78 39.01 247,500 39.01 20-Jan-10 40.48 40.57 39.40 40.32 174,800 40.32 19-Jan-10 40.34 41.25 40.18 40.84 243,500 40.84 15-Jan-10 40.56 40.81 39.99 40.25 240,000 40.25 14-Jan-10 40.20 40.87 39.88 40.48 218,300 40.48 13-Jan-10 38.84 40.80 38.77 40.38 400,500 40.38 12-Jan-10 37.90 38.94 37.88 38.88 227,800 38.88 11-Jan-10 37.75 38.16 37.57 37.99 292,400 37.99 8-Jan-10 37.97 38.05 37.58 37.76 176,800 37.76 7-Jan-10 37.34 37.99 36.84 37.94 203,600 37.94 6-Jan-10 38.34 38.43 36.92 37.37 589,400 37.37 5-Jan-10 39.99 40.46 37.82 38.40 570,500 38.40 4-Jan-10 39.21 40.10 39.21 39.90 289,800 39.90 31-Dec-09 39.53 39.73 38.86 38.86 146,500 38.86 30-Dec-09 39.89 40.02 39.16 39.43 186,000 39.43 29-Dec-09 39.64 40.38 39.51 40.15 188,300 40.15 28-Dec-09 39.52 39.84 39.44 39.73 148,100 39.73 24-Dec-09 39.12 39.57 39.03 39.26 59,800 39.26 23-Dec-09 38.03 39.11 37.90 38.93 398,700 38.93 22-Dec-09 37.93 38.51 37.72 37.80 803,500 37.80 21-Dec-09 37.39 39.95 36.90 37.70 1,537,200 37.70 18-Dec-09 33.70 33.74 33.00 33.56 475,400 33.56 17-Dec-09 33.88 33.98 33.34 33.49 224,200 33.49 16-Dec-09 33.74 34.13 33.60 34.08 383,900 34.08 15-Dec-09 34.22 34.35 33.75 33.79 169,000 33.79 14-Dec-09 34.24 34.34 34.03 34.23 165,200 34.23 11-Dec-09 33.98 34.68 33.98 34.09 297,400 34.09 10-Dec-09 34.33 34.55 33.86 33.95 377,800 33.95 9-Dec-09 34.59 34.61 33.84 34.33 273,900 34.33 8-Dec-09 34.47 34.65 33.56 34.50 294,800 34.50 7-Dec-09 35.08 35.08 34.23 34.48 264,300 34.48 4-Dec-09 35.03 35.32 34.70 35.16 160,400 35.16 3-Dec-09 35.49 35.54 34.54 34.57 229,300 34.57 2-Dec-09 35.10 35.67 35.03 35.50 263,400 35.50 1-Dec-09 35.02 35.14 34.62 34.99 322,600 34.99 30-Nov-09 34.61 34.99 34.26 34.87 264,200 34.87 27-Nov-09 34.74 35.05 34.53 34.75 99,600 34.75 25-Nov-09 35.97 35.97 35.13 35.20 136,000 35.20 24-Nov-09 35.93 36.24 35.50 36.00 159,300 36.00 23-Nov-09 35.76 36.50 35.76 36.03 158,200 36.03 20-Nov-09 35.41 35.80 35.30 35.43 173,400 35.43 19-Nov-09 36.08 36.08 35.41 35.54 185,500 35.54 18-Nov-09 36.38 36.48 35.91 36.11 137,900 36.11 17-Nov-09 36.55 36.82 36.22 36.31 132,100 36.31 16-Nov-09 35.95 36.88 35.75 36.80 250,300 36.80 13-Nov-09 35.94 36.16 35.40 35.70 236,900 35.70 12-Nov-09 36.18 36.65 35.74 35.77 224,700 35.77 11-Nov-09 36.34 36.44 35.86 36.32 238,900 36.32 10-Nov-09 36.14 36.29 36.00 36.15 264,200 36.15 9-Nov-09 36.11 36.36 36.11 36.21 407,900 36.21 6-Nov-09 36.15 36.43 36.12 36.20 320,500 36.20 5-Nov-09 36.59 36.85 36.04 36.33 489,000 36.33 4-Nov-09 38.14 38.22 35.51 36.34 1,037,900 36.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions