U.S. Markets close in 1 hr 16 mins

Treehouse Foods, Inc. (THS)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.00-0.33 (-0.47%)
As of 2:44PM EDT. Market open.
People also watch
DFLNCEJJSFFLOPOST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201770.3770.7269.7170.0070.00458,086
Aug 22, 201770.0670.4569.6070.3370.331,043,000
Aug 21, 201770.4370.7869.7770.1370.13877,500
Aug 18, 201769.8170.3369.2170.2470.241,067,700
Aug 17, 201770.8371.3269.5169.6469.641,045,500
Aug 16, 201770.8571.6170.7671.0871.08714,600
Aug 15, 201772.6472.9571.0071.0671.06822,000
Aug 14, 201771.5372.9171.1772.6072.601,466,000
Aug 11, 201771.9872.0770.9070.9170.911,151,900
Aug 10, 201773.4073.4872.2272.3072.301,271,200
Aug 09, 201774.5774.5773.3974.0174.01994,800
Aug 08, 201774.8175.8574.0974.6474.641,269,800
Aug 07, 201774.4775.3773.6775.1775.171,373,500
Aug 04, 201772.6575.8072.2774.4874.482,751,800
Aug 03, 201777.9880.5573.8274.1674.164,712,500
Aug 02, 201782.4984.5582.0384.2584.251,177,300
Aug 01, 201785.1185.1881.6482.3682.361,294,500
Jul 31, 201785.6085.8783.9784.8384.831,011,000
Jul 28, 201785.2385.9284.9085.7485.741,061,300
Jul 27, 201785.4485.7684.7385.5885.58532,100
Jul 26, 201785.6385.8884.8885.2785.27761,300
Jul 25, 201784.5285.9983.6385.6785.67920,800
Jul 24, 201783.7284.4883.5384.0384.03437,900
Jul 21, 201783.2584.0582.9483.8083.80623,200
Jul 20, 201783.1383.3982.8383.1783.17608,700
Jul 19, 201782.1382.9281.7682.8382.83446,600
Jul 18, 201780.9382.0380.4181.9581.95660,900
Jul 17, 201781.9582.2980.8681.1281.12517,100
Jul 14, 201781.0682.4281.0682.0482.04421,500
Jul 13, 201780.2881.0079.9380.8380.83649,100
Jul 12, 201780.2081.1079.8380.0980.09441,700
Jul 11, 201778.9579.8878.3979.7879.78560,900
Jul 10, 201781.0781.0778.9278.9678.96413,600
Jul 07, 201781.4681.9280.9481.0881.08312,500
Jul 06, 201781.9682.4780.9781.2981.29908,900
Jul 05, 201782.3582.7281.5482.3382.33676,300
Jul 03, 201782.2882.8681.6582.4282.42383,200
Jun 30, 201780.8482.8180.8481.6981.691,036,500
Jun 29, 201780.5181.8180.4281.0181.01476,500
Jun 28, 201780.3981.3179.8480.8580.85504,300
Jun 27, 201781.3981.6779.6679.8079.80545,600
Jun 26, 201780.8382.0480.5381.9981.99556,100
Jun 23, 201780.4180.5779.5780.2480.24910,500
Jun 22, 201780.4380.7279.5880.3580.35631,900
Jun 21, 201781.9682.4780.3180.5780.57644,500
Jun 20, 201783.2283.9881.9982.0082.00885,300
Jun 19, 201781.0784.2880.4583.3783.371,883,800
Jun 16, 201778.7981.1177.9081.0181.011,939,400
Jun 15, 201779.3480.1578.8879.0879.08486,400
Jun 14, 201780.5580.9779.6880.1680.16403,700
Jun 13, 201778.7080.1377.5880.1080.10494,500
Jun 12, 201777.7078.6477.7078.3478.34526,600
Jun 09, 201778.1378.4677.4277.9577.95586,700
Jun 08, 201780.0780.0977.9978.0178.01481,500
Jun 07, 201779.0480.0678.8080.0180.01440,000
Jun 06, 201778.2979.1277.9779.0079.00357,000
Jun 05, 201777.7078.8277.1778.4878.48445,000
Jun 02, 201778.5078.6476.8777.7777.77374,200
Jun 01, 201777.9278.2877.0178.2378.23725,300
May 31, 201777.0677.7876.7377.1877.18500,400
May 30, 201777.3777.6976.4076.9976.99387,400
May 26, 201778.4178.5377.4977.4977.49193,000
May 25, 201777.9678.6277.8078.2578.25293,500
May 24, 201777.4878.1077.4677.8277.82156,500
May 23, 201777.5777.9676.9777.4877.48309,600
May 22, 201776.8577.7976.8577.3177.31343,100
May 19, 201776.3377.2876.0277.0177.01382,200
May 18, 201776.2776.8375.8676.4876.48646,800
May 17, 201776.3077.0575.4376.4976.49394,600
May 16, 201776.6976.6975.7376.3076.30315,100
May 15, 201775.9176.9075.6776.4976.49397,600
May 12, 201776.2876.6675.5675.8575.85593,600
May 11, 201776.7077.0675.9476.1676.16372,900
May 10, 201776.8077.5476.6577.2277.22412,500
May 09, 201777.9278.0576.7176.7876.78682,800
May 08, 201776.4778.1875.7778.0578.05874,500
May 05, 201777.6778.6576.4976.5276.521,471,000
May 04, 201780.0080.2475.5278.0178.014,688,600
May 03, 201786.1687.2285.5287.0387.03940,900
May 02, 201786.8887.0785.0486.5286.52747,200
May 01, 201787.9187.9186.1886.7086.70705,700
Apr 28, 201786.4287.8685.6087.6087.60694,800
Apr 27, 201788.5788.6886.6786.9086.90526,600
Apr 26, 201788.8689.0387.9988.7188.71380,900
Apr 25, 201788.1689.0387.7288.8488.84654,400
Apr 24, 201789.6990.1887.9188.1888.18612,900
Apr 21, 201788.4389.3888.4389.0689.06450,100
Apr 20, 201788.8889.2288.5488.6888.68420,200
Apr 19, 201789.4489.7088.6888.7888.78282,400
Apr 18, 201789.5690.4289.0689.5589.55587,000
Apr 17, 201788.3289.9987.8789.9489.94632,900
Apr 13, 201787.9388.6887.7287.9087.90693,700
Apr 12, 201788.7588.8187.8288.3088.30535,100
Apr 11, 201788.0388.4487.5788.4288.42505,800
Apr 10, 201786.8088.5986.8088.3588.35550,500
Apr 07, 201786.3886.8986.2286.7386.73520,600
Apr 06, 201786.5686.7686.0086.4286.42390,700
Apr 05, 201785.2986.5985.2386.1486.14619,100
Apr 04, 201785.3685.4784.0585.4685.46507,200
Apr 03, 201785.1785.9084.4485.2585.25482,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...