U.S. Markets open in 7 hrs 34 mins

TreeHouse Foods, Inc. (THS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.45-0.85 (-2.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2020------
Oct 28, 202039.9440.3039.3639.4539.45527,900
Oct 27, 202040.6741.5840.2940.3040.30494,600
Oct 26, 202042.1042.3940.4240.7840.78366,500
Oct 23, 202041.1242.3140.8342.1542.15364,800
Oct 22, 202040.2740.9439.8940.8940.89376,700
Oct 21, 202039.7140.4339.7140.2540.25485,700
Oct 20, 202040.6240.7439.7739.9339.93514,800
Oct 19, 202040.4240.7140.0140.3340.33631,500
Oct 16, 202039.6540.7039.4540.2540.25585,600
Oct 15, 202039.7539.9639.4039.6939.69534,800
Oct 14, 202040.5440.9439.9839.9939.99337,300
Oct 13, 202040.9841.5040.5140.6640.66517,300
Oct 12, 202040.1941.4040.1941.0941.09456,900
Oct 09, 202041.0341.2040.2040.3040.30325,600
Oct 08, 202041.7341.7740.9541.1341.13298,900
Oct 07, 202041.4541.9541.0641.4241.42452,000
Oct 06, 202041.2341.6540.8341.1941.19348,600
Oct 05, 202041.4541.8740.9441.1941.19466,600
Oct 02, 202040.6641.8440.6641.5341.53605,600
Oct 01, 202040.6040.9039.7940.9040.90618,200
Sep 30, 202040.5040.6740.3140.5340.53716,900
Sep 29, 202040.5940.6439.6040.1940.19520,900
Sep 28, 202039.7540.6439.7540.3840.38436,100
Sep 25, 202038.8339.8238.5139.7439.74304,700
Sep 24, 202038.7039.3238.0038.7638.76786,100
Sep 23, 202040.0940.4238.4838.6538.65383,700
Sep 22, 202040.3040.9939.8239.8639.86455,800
Sep 21, 202038.8940.2838.5840.2840.28523,700
Sep 18, 202039.5039.5138.3939.2639.26872,500
Sep 17, 202038.8240.2538.4039.5039.50721,500
Sep 16, 202039.1939.3137.8238.8238.821,097,900
Sep 15, 202040.4540.8839.0039.2139.21962,400
Sep 14, 202040.5341.0040.3240.4940.49282,800
Sep 11, 202041.1741.6040.4640.4740.47265,600
Sep 10, 202041.1341.5740.8941.0941.09350,500
Sep 09, 202042.2642.4540.7941.2041.20533,500
Sep 08, 202042.8542.8541.8942.1242.12531,000
Sep 04, 202043.4243.4242.4942.8242.82387,600
Sep 03, 202043.5044.4742.7443.0843.08372,600
Sep 02, 202041.8643.7741.8643.5843.58498,600
Sep 01, 202042.6642.9141.3041.8641.86688,800
Aug 31, 202042.8043.2142.5942.8142.81389,300
Aug 28, 202043.8243.8242.6943.0743.07509,000
Aug 27, 202043.3444.1443.3443.7143.71332,800
Aug 26, 202044.1044.5343.0043.1043.10526,400
Aug 25, 202043.8844.3743.7044.2844.28385,000
Aug 24, 202042.9543.8542.3043.8443.84465,900
Aug 21, 202042.5343.0642.2342.9842.98666,700
Aug 20, 202042.3842.5842.1542.4642.46453,900
Aug 19, 202042.4643.3542.3942.5842.58349,400
Aug 18, 202043.0943.0942.3642.6642.66390,500
Aug 17, 202043.3143.9043.1443.2243.22364,900
Aug 14, 202043.0743.6642.5043.4543.45471,600
Aug 13, 202043.5443.5442.7442.9142.91341,000
Aug 12, 202043.5944.1443.2843.3043.30392,600
Aug 11, 202042.6443.4242.1743.3343.33803,700
Aug 10, 202043.3643.7542.2042.3042.30849,600
Aug 07, 202044.0044.3042.5843.2543.25796,400
Aug 06, 202045.1246.5843.6244.1544.15675,400
Aug 05, 202045.5745.8945.0645.3445.34580,900
Aug 04, 202044.1145.8443.9845.5745.57892,500
Aug 03, 202043.8344.4043.5844.1044.10417,100
Jul 31, 202043.9044.1443.3043.8243.82420,300
Jul 30, 202044.0544.1943.6444.1144.11300,900
Jul 29, 202044.6644.7943.7044.3544.35360,300
Jul 28, 202044.2045.1944.0944.4944.49356,600
Jul 27, 202045.2445.2443.6244.2844.28609,800
Jul 24, 202044.0744.2543.4243.6843.68180,700
Jul 23, 202043.2444.3743.2443.8743.87446,900
Jul 22, 202043.3843.3842.4643.1943.19343,300
Jul 21, 202042.9743.8342.7743.2343.23260,200
Jul 20, 202043.0643.2342.3542.6642.66426,300
Jul 17, 202043.5143.8042.8643.1043.10339,900
Jul 16, 202043.9244.3343.6043.6843.68321,600
Jul 15, 202044.6644.8743.6943.8943.89526,100
Jul 14, 202042.8944.4942.7044.4144.41581,900
Jul 13, 202043.8044.0242.7842.7942.79496,400
Jul 10, 202042.9544.2242.7743.8643.86350,900
Jul 09, 202043.4243.4842.6643.0543.05901,600
Jul 08, 202043.3943.5742.9943.5643.56388,700
Jul 07, 202042.9143.6942.9143.2443.24624,100
Jul 06, 202043.6043.9242.9943.2643.261,134,000
Jul 02, 202043.5843.7342.4343.1243.12631,900
Jul 01, 202043.6144.0142.9943.1643.16573,400
Jun 30, 202042.6044.0542.4443.8043.80824,600
Jun 29, 202042.5343.5142.1242.3542.35884,300
Jun 26, 202041.8543.2940.9042.2942.291,890,300
Jun 25, 202044.3744.9541.2441.5641.562,200,600
Jun 24, 202046.4346.4543.8944.6544.651,072,800
Jun 23, 202047.9247.9246.7146.7646.76814,000
Jun 22, 202048.0648.2547.5247.5947.59459,100
Jun 19, 202049.1949.2047.9348.2348.23498,600
Jun 18, 202048.8249.2348.3648.5248.52319,600
Jun 17, 202048.4749.3548.2648.9548.95534,300
Jun 16, 202048.9248.9647.6548.5548.55361,200
Jun 15, 202046.2248.1245.1748.0848.08401,100
Jun 12, 202047.6648.2346.3646.7746.77454,900
Jun 11, 202048.5149.2546.9146.9846.98470,800
Jun 10, 202050.7751.0048.6249.0849.08578,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...