Advertisement
Advertisement
U.S. markets open in 7 hours
Advertisement
Advertisement
Advertisement
Advertisement

TreeHouse Foods, Inc. (THS)

NYSE - NYSE Delayed Price. Currency in USD
49.43+0.42 (+0.86%)
At close: 04:00PM EST
49.43 0.00 (0.00%)
After hours: 04:30PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202248.8249.5547.7249.4349.43354,300
Nov 29, 202248.9049.2748.5449.0149.01249,800
Nov 28, 202248.7149.3248.4148.9348.93277,100
Nov 25, 202248.7949.5048.7948.8948.8998,700
Nov 23, 202248.3849.0948.2448.7448.74164,500
Nov 22, 202248.0848.6347.4448.3648.36176,500
Nov 21, 202247.0748.4946.6948.2348.23289,600
Nov 18, 202248.2148.2146.7747.0047.00409,300
Nov 17, 202246.7747.8246.6947.6247.62416,300
Nov 16, 202246.9547.3346.5747.0347.03447,800
Nov 15, 202247.9048.2046.6246.7546.75414,500
Nov 14, 202247.3448.9246.9547.7047.70569,500
Nov 11, 202246.6047.4645.5847.4447.44420,600
Nov 10, 202248.0448.2045.8346.6146.61394,300
Nov 09, 202246.7047.3746.4746.8146.81318,700
Nov 08, 202246.8351.0446.8347.3747.37781,100
Nov 07, 202245.0647.5942.5247.4247.421,451,000
Nov 04, 202249.4549.9748.4148.5748.57380,200
Nov 03, 202249.3649.6448.4549.1649.16249,700
Nov 02, 202249.8250.9249.1849.6149.61279,300
Nov 01, 202250.2650.8249.8049.9349.93266,700
Oct 31, 202250.5150.8349.9750.2450.24303,900
Oct 28, 202249.4351.0449.3150.5850.58211,600
Oct 27, 202249.7750.2249.0849.2349.23370,500
Oct 26, 202248.6649.7648.3049.5349.53359,100
Oct 25, 202248.4849.3748.2048.2748.27315,500
Oct 24, 202247.8748.6447.5748.2548.25331,700
Oct 21, 202247.2348.1546.9547.8747.87369,500
Oct 20, 202247.9448.2746.6646.9446.94824,400
Oct 19, 202247.9948.6547.2548.1048.10389,500
Oct 18, 202247.6348.2747.6348.2148.21372,900
Oct 17, 202247.0947.5646.7646.9346.93355,800
Oct 14, 202247.3348.3546.6246.6846.68335,900
Oct 13, 202245.3647.2445.0047.0047.00419,700
Oct 12, 202246.4747.1645.9545.9745.97427,100
Oct 11, 202246.1446.6645.8746.3846.38698,300
Oct 10, 202245.6946.3545.5246.2746.27548,600
Oct 07, 202245.7946.5145.4245.6945.69605,300
Oct 06, 202245.8246.3044.8845.6245.62272,100
Oct 05, 202245.3846.7045.0946.0046.00395,200
Oct 04, 202244.3546.1743.7146.0546.05803,500
Oct 03, 202242.7443.5041.8843.3543.35390,500
Sep 30, 202242.3842.6641.6842.4242.42521,400
Sep 29, 202241.4842.2041.0042.1242.12625,000
Sep 28, 202241.2942.1840.5642.0742.07549,400
Sep 27, 202242.5642.9340.5940.9840.98552,900
Sep 26, 202243.1143.4642.1742.6342.63306,900
Sep 23, 202243.7343.7342.6343.3443.34372,900
Sep 22, 202244.2144.2443.4144.1144.11267,900
Sep 21, 202243.7744.7543.5244.3844.38294,300
Sep 20, 202244.7044.8043.0543.4143.41254,000
Sep 19, 202244.5945.6644.5945.0945.09303,000
Sep 16, 202243.9044.7443.2744.3544.352,169,300
Sep 15, 202243.4143.9743.2543.9143.91339,900
Sep 14, 202244.3344.3343.4243.8943.89316,900
Sep 13, 202244.6445.2943.9343.9943.99317,200
Sep 12, 202244.3445.3144.3445.2745.27333,600
Sep 09, 202243.8244.7043.2844.2344.23352,300
Sep 08, 202243.7344.2942.5543.4243.42372,100
Sep 07, 202242.4744.4242.1744.2644.26555,700
Sep 06, 202244.8645.2541.1842.2642.261,162,100
Sep 02, 202246.6047.0545.0145.4945.49336,300
Sep 01, 202246.2147.2245.5046.1746.17396,000
Aug 31, 202246.8847.2646.2246.6046.60402,400
Aug 30, 202247.1547.5546.3847.0747.07314,400
Aug 29, 202246.5047.6046.0947.2447.24190,200
Aug 26, 202247.5647.8846.9046.9546.95265,400
Aug 25, 202248.4949.1547.7347.9147.91349,800
Aug 24, 202248.1248.7747.6448.0248.02358,500
Aug 23, 202248.4048.8047.8748.2248.22283,400
Aug 22, 202249.8149.9248.5848.6948.69280,400
Aug 19, 202249.5950.3949.0349.8549.85721,500
Aug 18, 202249.2950.0949.1450.0650.06287,600
Aug 17, 202248.8250.2148.7149.2149.21358,700
Aug 16, 202248.2149.7947.8549.3949.39475,700
Aug 15, 202247.5948.5346.9748.4348.43342,500
Aug 12, 202247.3548.0046.6947.6047.60457,600
Aug 11, 202247.4449.5847.0047.4747.471,163,400
Aug 10, 202246.0447.5045.7647.0547.05853,700
Aug 09, 202245.0046.5045.0046.1046.10813,900
Aug 08, 202245.1046.5444.1244.3444.34676,200
Aug 05, 202243.0943.0941.8042.6842.68659,400
Aug 04, 202244.7344.7343.0643.5043.50300,600
Aug 03, 202244.9644.9643.2844.5144.51379,100
Aug 02, 202244.9145.3844.1144.6744.67266,800
Aug 01, 202243.4345.0743.1945.0045.00293,200
Jul 29, 202243.9444.0943.0743.4243.42228,100
Jul 28, 202244.0444.4943.6044.1744.17211,600
Jul 27, 202244.1644.2542.6243.9643.96272,600
Jul 26, 202244.0445.1244.0044.2744.27314,000
Jul 25, 202244.1945.0544.0044.5044.50280,800
Jul 22, 202243.8944.3143.3644.1644.16320,200
Jul 21, 202244.0444.4643.1443.9343.93292,800
Jul 20, 202244.3344.5543.8644.4644.46226,200
Jul 19, 202244.3345.0244.2144.3944.39276,400
Jul 18, 202244.4344.8143.7043.7343.73231,400
Jul 15, 202244.7244.7243.8044.4244.42246,300
Jul 14, 202243.9144.4443.4544.2344.23202,600
Jul 13, 202243.2544.8143.0444.4544.45352,300
Jul 12, 202242.0343.7841.9343.5843.58353,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement