THS Historical Prices | Treehouse Foods, Inc. Common St Stock

Dow

0.80% Nasdaq

0.97%

Treehouse Foods, Inc. (THS)

-NYSE

65.85 0.41(0.62%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	66.66	66.70	64.94	65.85	147,500	65.85
May 16, 2013	66.04	67.18	65.88	66.26	97,500	66.26
May 15, 2013	65.12	66.35	64.96	66.16	127,900	66.16
May 14, 2013	64.28	65.34	64.11	65.29	118,400	65.29
May 13, 2013	63.86	64.38	63.42	64.29	95,500	64.29
May 10, 2013	63.94	64.53	63.30	63.92	201,700	63.92
May 9, 2013	65.00	67.41	63.21	63.79	270,800	63.79
May 8, 2013	63.72	64.00	62.74	63.94	269,200	63.94
May 7, 2013	63.61	63.98	63.30	63.69	116,000	63.69
May 6, 2013	64.29	64.40	63.52	63.61	113,600	63.61
May 3, 2013	64.35	65.09	64.01	64.27	144,200	64.27
May 2, 2013	63.31	64.20	63.25	63.70	168,300	63.70
May 1, 2013	63.64	64.01	63.08	63.11	210,900	63.11
Apr 30, 2013	63.92	64.01	63.13	63.71	201,600	63.71
Apr 29, 2013	64.11	64.27	63.58	64.12	241,600	64.12
Apr 26, 2013	64.34	64.70	63.88	64.00	109,200	64.00
Apr 25, 2013	64.36	64.89	63.97	64.41	99,800	64.41
Apr 24, 2013	66.03	66.42	64.27	64.41	120,800	64.41
Apr 23, 2013	64.73	66.06	64.49	66.03	172,900	66.03
Apr 22, 2013	63.60	64.88	62.53	64.41	182,500	64.41
Apr 19, 2013	64.16	64.33	62.85	63.67	196,500	63.67
Apr 18, 2013	63.86	64.80	63.50	64.18	221,900	64.18
Apr 17, 2013	64.18	64.79	63.46	63.91	248,800	63.91
Apr 16, 2013	62.54	64.74	62.07	64.44	331,000	64.44
Apr 15, 2013	61.62	62.92	61.49	62.11	287,600	62.11
Apr 12, 2013	61.54	62.02	61.52	61.75	128,400	61.75
Apr 11, 2013	61.70	62.29	61.49	61.73	129,700	61.73
Apr 10, 2013	61.16	61.85	60.90	61.72	203,600	61.72
Apr 9, 2013	61.55	61.90	60.74	61.16	115,400	61.16
Apr 8, 2013	61.67	61.88	61.24	61.51	68,400	61.51
Apr 5, 2013	61.91	62.31	61.56	61.64	74,900	61.64
Apr 4, 2013	62.49	62.90	62.10	62.52	73,600	62.52
Apr 3, 2013	63.10	63.60	61.64	62.29	197,300	62.29
Apr 2, 2013	63.30	64.12	62.91	63.12	168,900	63.12
Apr 1, 2013	64.95	65.19	62.71	63.07	178,800	63.07
Mar 28, 2013	64.50	65.39	64.16	65.15	157,900	65.15
Mar 27, 2013	64.06	64.49	63.84	64.42	98,400	64.42
Mar 26, 2013	64.02	64.36	63.80	64.30	146,000	64.30
Mar 25, 2013	64.12	64.30	63.56	63.75	151,000	63.75
Mar 22, 2013	63.18	64.24	63.00	64.20	224,200	64.20
Mar 21, 2013	62.50	63.20	62.36	63.10	172,100	63.10
Mar 20, 2013	62.46	62.94	61.97	62.79	190,400	62.79
Mar 19, 2013	61.56	62.58	61.19	62.31	182,700	62.31
Mar 18, 2013	60.82	61.64	60.81	61.52	150,300	61.52
Mar 15, 2013	61.33	61.68	60.76	61.53	361,900	61.53
Mar 14, 2013	58.59	61.18	58.45	61.15	333,000	61.15
Mar 13, 2013	58.16	58.60	57.93	58.54	202,500	58.54
Mar 12, 2013	58.04	58.34	57.73	58.15	97,600	58.15
Mar 11, 2013	57.93	58.39	57.50	57.97	124,000	57.97
Mar 8, 2013	58.35	58.54	57.63	58.22	147,400	58.22
Mar 7, 2013	57.96	58.37	57.60	58.00	91,400	58.00
Mar 6, 2013	58.31	58.66	57.88	57.98	100,400	57.98
Mar 5, 2013	58.57	58.94	58.07	58.26	172,800	58.26
Mar 4, 2013	58.79	59.00	58.07	58.51	88,600	58.51
Mar 1, 2013	58.00	59.21	57.52	58.97	218,000	58.97
Feb 28, 2013	58.76	58.76	57.62	58.39	152,200	58.39
Feb 27, 2013	58.24	59.58	58.22	58.73	160,900	58.73
Feb 26, 2013	57.79	58.56	57.79	58.20	213,800	58.20
Feb 25, 2013	58.41	58.85	57.68	57.76	204,700	57.76
Feb 22, 2013	58.63	58.95	58.38	58.70	311,900	58.70
Feb 21, 2013	52.98	59.23	52.98	58.23	716,900	58.23
Feb 20, 2013	53.31	53.85	52.88	52.88	239,900	52.88
Feb 19, 2013	53.03	53.48	52.91	53.30	418,900	53.30
Feb 15, 2013	53.16	53.20	52.86	52.90	208,600	52.90
Feb 14, 2013	53.07	53.09	52.80	52.88	262,400	52.88
Feb 13, 2013	53.40	53.56	52.84	53.01	190,200	53.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On THS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Treehouse Foods, Inc. (THS)