Treehouse Foods, Inc. Historical Stock Prices

THS 
$83.56
*  
1.65
1.94%
Get THS Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading THS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    THS Pre-Market
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  85.28  85.75  83.51  83.56 318,188
02/27/2015 85.29 85.75 83.51 83.56 318,188
02/26/2015 84.86 85.58 84.34 85.21 334,820
02/25/2015 84.91 85.38 84.21 84.86 258,275
02/24/2015 84.62 85.23 84.29 85.05 357,478
02/23/2015 84.03 84.65 83.665 84.51 298,394
02/20/2015 82.67 84.76 82.53 84.08 375,672
02/19/2015 82.38 83.32 82.24 82.77 384,030
02/18/2015 81.28 83.04 80.89 82.72 388,128
02/17/2015 79.71 81.7 78.38 81.64 660,314
02/13/2015 80.16 81.24 79.65 80 1,120,814
02/12/2015 84.95 84.95 79.1401 81.57 2,351,589
02/11/2015 89.8 90.56 87.77 88.74 434,479
02/10/2015 89.85 90.25 88.5 89.72 357,192
02/09/2015 90.84 91.42 89.03 89.07 368,615
02/06/2015 90.8 91.52 89.85 90.82 302,098
02/05/2015 91.75 92.102 90.3 90.97 335,258
02/04/2015 90.99 92.8 90.99 91.46 248,116
02/03/2015 91.18 92.18 90.38 91.19 246,841
02/02/2015 90.76 91 88.43 90.95 263,880
01/30/2015 92.02 92.412 90.54 90.7 333,691
01/29/2015 90.69 92.92 89.96 92.9 371,059
01/28/2015 90.79 91.875 90.08 90.33 306,808
01/27/2015 90.5 91.53 89.49 90.75 274,453
01/26/2015 89.91 91.61 89.72 91.24 337,399
01/23/2015 90.86 91.07 89.68 90.33 178,136
01/22/2015 89.37 91.13 87.85 91.11 218,017
01/21/2015 89.29 89.99 88.32 88.76 152,110
01/20/2015 89.21 89.885 87.78 89.5 191,613
01/16/2015 86.61 88.92 86.61 88.79 244,055
01/15/2015 87.58 87.58 86.41 86.95 443,855
01/14/2015 86.8 87.66 86.36 86.96 406,351
01/13/2015 89.66 90.41 86.57 87.44 549,833
01/12/2015 90.34 90.72 88.26 88.91 451,224
01/09/2015 91.6 92.22 90.43 91.21 310,777
01/08/2015 88.5 91.83 88.002 91.59 804,860
01/07/2015 85.25 87.78 85.17 87.69 358,407
01/06/2015 85.61 86.73 84.38 84.85 429,838
01/05/2015 85.25 86.99 85.07 85.62 605,853
01/02/2015 86.08 86.17 83.88 84.47 258,836
12/31/2014 87.29 87.64 85.51 85.53 345,757
12/30/2014 87.72 88.29 86.61 87.25 234,208
12/29/2014 87.37 88.07 86.68 87.95 214,698
12/26/2014 87.67 88.14 87.25 87.29 136,058
12/24/2014 88.12 88.41 87.21 87.24 116,800
12/23/2014 87.81 88.13 87.19 87.78 349,062
12/22/2014 87.51 88.52 86.51 87.65 487,679
12/19/2014 86.63 87.64 85.51 87.18 727,004
12/18/2014 84.92 87.03 84.29 86.91 425,976
12/17/2014 82.59 84.33 81.34 84.29 313,428
12/16/2014 81.91 84.42 81.69 82.49 403,159
12/15/2014 83.02 83.43 81.2 81.93 444,394
12/12/2014 83.47 84.32 82.35 82.45 323,901
12/11/2014 83.94 84.99 83.85 84.27 239,609
12/10/2014 82.84 84.3 82.79 83.67 528,690
12/09/2014 83.2 83.5 81.59 82.63 6,152,127
12/08/2014 83.21 84.6 82.875 83.87 343,299
12/05/2014 82.47 83.38 82.168 83.22 326,931
12/04/2014 83.44 83.685 82.05 82.55 403,716
12/03/2014 84.31 85.56 83.4401 83.75 529,138
12/02/2014 81.42 82.35 80.9701 82.11 662,662
12/01/2014 80.69 81.98 79.61 81.05 424,917
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?