Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 10:53AM ET - U.S. Markets close in 5 hours and 7 minutes. Dow  0.01% Nasdaq  0.61%

Treehouse Foods Inc. (THS)

At 10:37AM ET: 33.20   0.29 (0.87%)

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* 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 3-Nov-09 37.55 38.04 37.31 37.80 398,200 37.80 2-Nov-09 37.44 37.84 37.02 37.51 612,000 37.51 30-Oct-09 37.34 38.08 37.10 37.40 401,100 37.40 29-Oct-09 36.77 37.60 36.41 37.55 259,500 37.55 28-Oct-09 36.72 37.29 36.43 36.70 291,000 36.70 27-Oct-09 35.85 36.86 35.85 36.70 331,600 36.70 26-Oct-09 35.59 36.11 35.46 35.89 340,400 35.89 23-Oct-09 35.46 35.72 35.16 35.68 334,400 35.68 22-Oct-09 35.32 35.57 34.74 35.33 216,400 35.33 21-Oct-09 35.14 36.01 35.14 35.24 346,500 35.24 20-Oct-09 35.95 35.95 35.21 35.34 205,200 35.34 19-Oct-09 35.51 35.97 35.22 35.82 161,300 35.82 16-Oct-09 35.91 36.00 35.27 35.35 421,500 35.35 15-Oct-09 35.25 35.87 35.23 35.77 171,400 35.77 14-Oct-09 35.36 35.53 35.04 35.36 191,000 35.36 13-Oct-09 35.29 35.37 35.05 35.29 92,500 35.29 12-Oct-09 35.66 35.68 35.20 35.42 97,900 35.42 9-Oct-09 35.24 35.58 35.17 35.44 345,700 35.44 8-Oct-09 35.21 35.40 34.90 35.36 270,900 35.36 7-Oct-09 35.48 35.67 35.21 35.34 127,400 35.34 6-Oct-09 35.25 35.64 35.05 35.44 263,500 35.44 5-Oct-09 35.12 35.25 34.45 34.94 347,000 34.94 2-Oct-09 34.80 35.10 34.53 34.83 224,500 34.83 1-Oct-09 35.40 35.49 34.76 34.89 268,300 34.89 30-Sep-09 35.77 35.87 35.49 35.67 202,000 35.67 29-Sep-09 35.74 36.04 35.55 35.65 191,300 35.65 28-Sep-09 35.43 35.83 35.12 35.62 190,200 35.62 25-Sep-09 34.99 35.48 34.74 35.23 177,900 35.23 24-Sep-09 35.36 35.36 34.95 35.00 261,200 35.00 23-Sep-09 35.17 35.65 34.96 35.25 409,100 35.25 22-Sep-09 35.80 35.80 34.86 35.17 335,200 35.17 21-Sep-09 35.38 35.67 35.25 35.50 233,700 35.50 18-Sep-09 35.43 36.15 35.25 35.61 344,300 35.61 17-Sep-09 36.78 36.85 35.75 35.87 331,400 35.87 16-Sep-09 37.00 37.20 36.66 36.70 336,900 36.70 * 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