Treehouse Foods, Inc. Historical Stock Prices

THS 
$80.41
*  
0.03
0.04%
Get THS Alerts
*Delayed - data as of Jul. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.23  81.13  79.61  80.41 309,492
07/27/2015 80.32 81.13 79.61 80.41 310,195
07/24/2015 80.67 81.75 80.27 80.44 334,142
07/23/2015 83.05 83.05 80.8 80.94 225,447
07/22/2015 80.31 82.81 80.242 82.68 415,754
07/21/2015 81.03 81.47 80.0101 80.13 258,728
07/20/2015 81.66 82 80.66 80.96 238,653
07/17/2015 81.36 81.91 80.98 81.57 330,120
07/16/2015 81.17 82.14 81.01 81.55 409,232
07/15/2015 80.96 81.05 79.706 80.59 503,910
07/14/2015 80.81 81.51 80.642 81.45 304,793
07/13/2015 80.75 81.77 80.52 81.15 570,514
07/10/2015 80.81 81.04 80 80.66 536,212
07/09/2015 79.97 80.0939 79.3 79.65 480,261
07/08/2015 78.82 79.37 78.63 79.1 269,744
07/07/2015 78.98 79.6 77.75 79.6 382,415
07/06/2015 80.02 80.47 78.32 79.1 460,778
07/02/2015 81.6 82.05 79.25 80.58 576,738
07/01/2015 81.13 81.88 79.78 81.44 876,657
06/30/2015 78 82.28 77.06 81.03 1,916,782
06/29/2015 75.64 76.76 73.94 74.14 538,146
06/26/2015 78.29 78.44 76.17 76.3 1,116,541
06/25/2015 79.14 79.36 77.57 77.85 411,975
06/24/2015 78.2 80.792 77.7 78.99 1,008,715
06/23/2015 76.19 78.37 75.75 78.15 913,621
06/22/2015 75.6 76.24 75.54 76.05 432,844
06/19/2015 73.71 75.97 73.15 75.53 1,628,842
06/18/2015 71.9 72.5 71.81 72.01 319,707
06/17/2015 71.51 72.02 70.931 71.67 369,608
06/16/2015 70.12 71.96 70.12 71.51 318,687
06/15/2015 69.36 70.29 69.01 70.02 344,294
06/12/2015 69.51 70.44 69.295 69.89 144,788
06/11/2015 69.8 69.97 69.47 69.85 213,884
06/10/2015 69.66 70.59 69.35 69.79 245,892
06/09/2015 69.86 70.6799 69.42 69.44 211,368
06/08/2015 69.91 70.29 69.528 69.99 290,028
06/05/2015 70.16 70.19 69.121 69.86 245,696
06/04/2015 70.72 71.17 69.94 70.06 232,864
06/03/2015 70.84 71.47 70.306 71.12 241,966
06/02/2015 70.84 71.35 70.26 70.48 261,398
06/01/2015 71.44 72.035 70.73 71.19 317,646
05/29/2015 71.03 71.7 70.15 71.33 582,210
05/28/2015 71.08 71.13 70.49 70.71 225,770
05/27/2015 70.36 71.16 70.23 71.05 304,795
05/26/2015 69.93 70.65 69.79 70.35 424,191
05/22/2015 70.86 70.97 69.53 70.05 510,350
05/21/2015 72.19 72.455 70.29 70.75 702,694
05/20/2015 72.41 72.66 72.14 72.19 247,190
05/19/2015 72.4 72.675 71.76 72.19 352,649
05/18/2015 71.91 72.66 71.91 72.1 315,876
05/15/2015 72.44 72.88 71.65 71.99 534,805
05/14/2015 72.64 73.302 71.91 72.49 619,797
05/13/2015 72.25 73.08 72 72.47 368,952
05/12/2015 72.6 73.07 71.89 72.29 521,929
05/11/2015 73.17 74 72.48 72.72 453,972
05/08/2015 71.65 75.87 71.65 73.55 1,116,393
05/07/2015 74.39 74.65 70.11 72.83 2,791,499
05/06/2015 81.95 82.25 81.17 82.09 333,097
05/05/2015 82.55 83.02 80.9 81.62 252,747
05/04/2015 82.14 83.29 82.14 82.47 278,274
05/01/2015 81.35 82.46 81.24 82.13 269,691
04/30/2015 82.87 83.5499 81.13 81.26 317,849
04/29/2015 84.86 85.42 83.28 83.43 289,748
04/28/2015 83.89 85.7 83.89 84.94 262,257
04/27/2015 85.49 85.49 83.265 83.92 278,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?