Treehouse Foods, Inc. Historical Stock Prices

THS 
$76.5
*  
0.75
0.99%
Get THS Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading THS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  75.97  76.58  75.36  76.50 461,920
07/23/2014 76.16 76.42 75.58 75.75 158,997
07/22/2014 76.07 76.75 75.84 75.99 288,002
07/21/2014 75.85 76.24 75.58 75.92 302,846
07/18/2014 75.07 76.4 74.59 76.05 558,690
07/17/2014 76.25 76.5 74.43 75.22 2,446,002
07/16/2014 77.2 78.75 75.78 76.47 330,977
07/15/2014 78.2 78.38 76.62 77.17 107,536
07/14/2014 78.57 79.03 78.12 78.51 98,835
07/11/2014 78.53 79.04 77.62 78 63,492
07/10/2014 78.56 79.02 77.9 78.49 106,838
07/09/2014 78.38 79.84 77.73 79.82 244,025
07/08/2014 79.23 79.355 77.96 78.22 207,330
07/07/2014 80.55 80.55 79.03 79.18 192,900
07/03/2014 81.78 81.84 80.65 80.73 131,914
07/02/2014 80.05 81.6 80.05 81.45 229,852
07/01/2014 77.5 81 77.05 80.73 423,399
06/30/2014 83.14 83.19 78.88 80.07 344,496
06/27/2014 77.88 80 77.75 79.89 277,827
06/26/2014 78.68 79.72 77.48 78.36 255,768
06/25/2014 77.5 78.79 77.2 78.61 153,253
06/24/2014 77.41 78.57 76.9 78.13 203,520
06/23/2014 76.6 77.48 76.155 77.47 131,038
06/20/2014 76.8 76.89 76.21 76.48 257,573
06/19/2014 77.57 77.57 76.28 76.97 194,327
06/18/2014 77.84 77.91 76.2 77.19 211,977
06/17/2014 77.75 78.85 77.31 78 232,724
06/16/2014 76.06 77.72 76.05 77.66 134,182
06/13/2014 76.86 77.178 75.43 76.54 171,306
06/12/2014 76.94 77.0901 76.06 76.69 132,426
06/11/2014 77.7 78 76.78 77.26 104,660
06/10/2014 77.76 78.29 77.18 78.21 134,545
06/09/2014 76.6 78.17 76.6 78.01 334,492
06/06/2014 76.68 76.81 76.18 76.58 111,549
06/05/2014 75.12 76.28 74.37 76.23 172,606
06/04/2014 74.91 75.33 74.58 75.13 116,132
06/03/2014 74.38 75.05 73.88 74.91 246,077
06/02/2014 74.08 75.14 73.09 74.66 199,018
05/30/2014 75 75.39 74.545 74.95 150,097
05/29/2014 74.71 75.19 74.41 75.05 81,895
05/28/2014 74.79 75 74.39 74.4 69,885
05/27/2014 74.06 74.75 73.38 74.7 129,351
05/23/2014 73.5 73.78 72.57 73.63 129,335
05/22/2014 72.5 73.54 71.92 73.31 70,557
05/21/2014 72.87 73.0797 71.99 72.55 90,615
05/20/2014 74.33 74.376 72.39 72.73 178,903
05/19/2014 73.36 74.53 73.28 74.39 119,772
05/16/2014 73.01 73.95 72.82 73.92 166,757
05/15/2014 72.79 73.33 71.82 73.3 164,457
05/14/2014 74 74.48 73.15 73.32 154,615
05/13/2014 74.05 74.97 73.86 73.99 156,845
05/12/2014 73.31 74.44 73.13 73.99 159,827
05/09/2014 72.24 73.42 71.55 73.3 118,638
05/08/2014 75.68 76.38 71.85 72.66 250,817
05/07/2014 74.54 76.85 73.01 76.39 349,177
05/06/2014 73.98 74.66 73.58 73.9 233,184
05/05/2014 73.54 74.52 73.09 74.14 138,689
05/02/2014 73.74 74.65 73.3 74.26 115,329
05/01/2014 74.02 74.43 72.37 73.67 241,895
04/30/2014 73.74 75.05 73.45 74.84 133,162
04/29/2014 74.63 74.94 73.41 73.58 85,075
04/28/2014 73.75 74.7 72.971 74.06 158,438
04/25/2014 73.57 74 72.6 73.38 188,996
04/24/2014 74.52 74.56 73.54 73.93 108,243
04/23/2014 73.96 74.92 73.73 74.35 185,161
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?