Advertisement
U.S. markets closed

TreeHouse Foods, Inc. (THS)

NYSE - NYSE Delayed Price. Currency in USD
38.95-0.21 (-0.54%)
At close: 04:00PM EDT
37.87 -1.08 (-2.77%)
After hours: 06:17PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.2739.5338.9238.9538.95387,700
Mar 27, 202439.1739.2638.8339.1639.16559,600
Mar 26, 202439.0139.3938.7138.9938.99773,600
Mar 25, 202438.1738.9938.1738.8638.86385,800
Mar 22, 202438.6038.8538.0738.0938.09381,600
Mar 21, 202437.9338.5437.9338.4138.41439,900
Mar 20, 202437.7838.2737.5238.0038.00860,000
Mar 19, 202436.9037.8836.8237.7737.77481,800
Mar 18, 202436.5637.3336.3836.9336.93369,000
Mar 15, 202436.9137.5236.6436.7436.741,158,600
Mar 14, 202436.7537.0536.4536.9936.99544,400
Mar 13, 202438.0438.1436.4736.9636.96802,800
Mar 12, 202437.2138.1337.0137.9937.99621,400
Mar 11, 202436.5537.6036.5537.2537.25875,600
Mar 08, 202435.9236.6335.7736.6236.62510,600
Mar 07, 202436.2536.3735.5535.8435.84465,200
Mar 06, 202435.9836.2535.5435.9735.97542,400
Mar 05, 202435.5236.1635.3235.8135.81673,400
Mar 04, 202435.2035.7834.7635.4835.48667,800
Mar 01, 202435.7935.7935.0635.3935.39412,800
Feb 29, 202436.6036.6635.3435.7935.79794,500
Feb 28, 202435.8736.5335.8736.2636.26606,000
Feb 27, 202436.2336.3735.5635.8835.88441,800
Feb 26, 202436.6537.2236.2636.2836.28445,600
Feb 23, 202436.5736.9236.3636.7136.71558,000
Feb 22, 202436.0836.7735.2636.6636.66797,300
Feb 21, 202436.7637.1636.3436.7436.74919,600
Feb 20, 202435.4836.6935.0136.6536.651,176,600
Feb 16, 202438.0039.1835.9036.1236.122,370,200
Feb 15, 202441.9542.9141.9542.7442.74449,400
Feb 14, 202441.9741.9741.0941.8141.81338,000
Feb 13, 202443.0243.5141.8241.8641.86509,200
Feb 12, 202442.8543.6342.6543.4943.49409,100
Feb 09, 202442.9143.1742.6042.8642.86363,500
Feb 08, 202442.3843.2342.3243.1043.10438,400
Feb 07, 202443.0343.1141.9742.1842.18346,100
Feb 06, 202442.4543.1542.4542.8642.86330,100
Feb 05, 202442.9843.1042.3542.5242.52407,600
Feb 02, 202442.7043.5942.7043.3043.30359,800
Feb 01, 202442.1742.9142.0142.9042.90421,600
Jan 31, 202442.4442.9542.0442.1042.10434,400
Jan 30, 202442.3442.5642.0342.4642.46345,200
Jan 29, 202442.1942.6441.8442.5142.51664,000
Jan 26, 202442.5042.5441.8842.0042.00477,100
Jan 25, 202442.3842.8642.0042.2542.25453,400
Jan 24, 202442.1142.2041.5741.8441.84318,200
Jan 23, 202442.0842.1541.5041.8841.88340,700
Jan 22, 202440.9241.5140.7541.5041.50305,800
Jan 19, 202441.1241.2240.3240.9340.93345,800
Jan 18, 202440.9141.0840.4041.0341.03281,000
Jan 17, 202440.8341.5240.7941.0641.06247,200
Jan 16, 202441.5541.6840.8241.2241.22501,800
Jan 12, 202441.5441.7440.9941.5541.55249,100
Jan 11, 202441.2841.5240.8641.1541.15295,600
Jan 10, 202441.4041.4840.6541.4441.44357,500
Jan 09, 202440.6241.5440.3341.5241.52570,500
Jan 08, 202440.8341.3540.4940.9840.98785,700
Jan 05, 202440.8241.6340.6140.7840.78472,200
Jan 04, 202441.2041.5640.7440.9540.95519,000
Jan 03, 202442.7142.7141.0141.0641.06402,400
Jan 02, 202441.1542.8641.0542.3342.331,081,300
Dec 29, 202341.2941.7640.9241.4541.45285,300
Dec 28, 202340.6541.4040.6541.3841.38308,600
Dec 27, 202340.7141.0040.5540.7740.77337,600
Dec 26, 202340.4840.9740.1340.5940.59320,100
Dec 22, 202340.3540.9640.2440.4840.48343,900
Dec 21, 202340.2740.4039.6640.3140.31451,300
Dec 20, 202341.1341.4739.9039.9539.95570,700
Dec 19, 202341.5642.3641.0741.4841.48583,800
Dec 18, 202341.4241.5240.8541.3941.39416,200
Dec 15, 202342.3042.3441.1441.1941.191,390,000
Dec 14, 202342.9343.4142.2542.3642.36523,900
Dec 13, 202341.5743.1541.2242.9242.92477,700
Dec 12, 202341.8941.8941.3841.5941.59407,200
Dec 11, 202341.7941.9741.2941.9541.95353,800
Dec 08, 202341.9741.9741.3641.6741.67339,800
Dec 07, 202341.3641.9940.9141.9641.96294,100
Dec 06, 202341.2941.8841.2441.2841.28318,600
Dec 05, 202342.1042.3341.2541.3341.33339,600
Dec 04, 202340.9942.1140.9941.9641.96265,600
Dec 01, 202340.7041.2140.5741.1541.15545,200
Nov 30, 202339.9740.7439.6940.7140.71428,800
Nov 29, 202340.0840.3139.8439.8539.85371,400
Nov 28, 202340.4340.5040.0540.0640.06438,200
Nov 27, 202341.2241.2240.5440.5640.56206,300
Nov 24, 202341.3041.7841.0641.2541.25100,900
Nov 22, 202341.1141.4240.8041.3641.36184,500
Nov 21, 202340.8141.0240.4940.6040.60289,300
Nov 20, 202339.8140.8439.8140.7740.77412,000
Nov 17, 202340.4940.6239.8039.8139.81563,400
Nov 16, 202340.3540.5740.1740.2340.23391,300
Nov 15, 202340.2140.8940.2140.5040.50814,500
Nov 14, 202340.0440.5639.7540.2740.27930,800
Nov 13, 202338.4439.5238.4439.3739.37494,200
Nov 10, 202339.8239.8238.6738.7838.78496,100
Nov 09, 202339.3740.0738.9339.9139.91545,300
Nov 08, 202338.8339.2638.2739.2239.22400,000
Nov 07, 202337.7338.9837.4838.6638.66674,700
Nov 06, 202340.0540.0736.1138.1238.121,533,500
Nov 03, 202342.8942.9742.1542.5042.50433,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...