Quantcast

Treehouse Foods, Inc. Common Stock Historical Stock Prices

THS 
$57.85
*  
0.78
1.33%
Get THS Alerts
*Delayed - data as of Jan. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 58.39 58.72 56.93 57.85 774,261
01/22/2019 58.51 58.72 56.93 57.85 774,261
01/18/2019 60 60.165 58.44 58.63 1,143,351
01/17/2019 58.68 60.58 58 59.96 2,294,881
01/16/2019 59.14 59.72 58.465 58.69 668,743
01/15/2019 58.21 58.95 57.69 58.82 949,262
01/14/2019 57.16 58.35 56.835 57.99 469,341
01/11/2019 56.49 57.49 56.08 57.16 808,005
01/10/2019 55.13 57.15 54.62 56.37 853,051
01/09/2019 54.59 55.29 54.21 55.02 670,848
01/08/2019 53.65 54.52 53.6 54.33 432,499
01/07/2019 52.51 53.875 52.51 53.54 984,538
01/04/2019 51.29 53.08 51.01 52.54 1,239,412
01/03/2019 50.5 52.16 50.165 51.06 473,306
01/02/2019 50.27 51.7 49.31 50.7 588,484
12/31/2018 49.98 50.97 49.21 50.71 648,768
12/28/2018 50.11 50.915 49.45 49.81 438,355
12/27/2018 50.31 50.31 48.49 50.16 574,439
12/26/2018 48.6 50.62 48.31 50.46 770,848
12/24/2018 49.51 49.72 48.04 48.36 262,514
12/21/2018 50.62 52.67 49.42 49.91 991,251
12/20/2018 50.99 51.65 50.05 50.83 544,270
12/19/2018 52.24 52.77 51.13 51.35 608,425
12/18/2018 51.63 52.79 50.58 51.72 691,894
12/17/2018 53.99 54.48 51.07 51.26 1,101,719
12/14/2018 54.25 54.56 53.61 54.01 559,646
12/13/2018 54.11 54.91 53.33 54.66 807,392
12/12/2018 52.53 55.09 51.7 54.05 1,576,437
12/11/2018 49.41 53.26 49.41 51.71 1,522,877
12/10/2018 50.05 50.05 47.85 48.94 1,148,001
12/07/2018 50.02 50.73 49.7 50.12 567,492
12/06/2018 49.86 50.175 48.41 50.05 724,858
12/04/2018 52.22 52.4499 49.76 50.02 882,165
12/03/2018 52.36 52.7699 50.81 51.92 771,378
11/30/2018 52.46 53.91 52.38 52.6 653,576
11/29/2018 51.61 52.99 50.99 52.52 799,252
11/28/2018 52.08 52.47 51.32 51.67 798,617
11/27/2018 52.3 52.65 51.25 52.4 803,033
11/26/2018 53.23 53.74 51.69 52.32 1,123,704
11/23/2018 53.46 53.75 52.71 53 237,619
11/21/2018 53.42 54.1 53.24 53.66 677,270
11/20/2018 52.5 53.77 52.23 53.5 752,129
11/19/2018 52.57 52.93 52.1 52.79 798,471
11/16/2018 50.97 52.34 50.97 51.88 623,124
11/15/2018 49.93 51.25 49.162 51.21 693,179
11/14/2018 50.65 51.03 49.79 50.06 896,357
11/13/2018 49.99 50.58 49.54 50.4 977,263
11/12/2018 48.28 50.12 48.21 49.65 604,299
11/09/2018 48.19 48.71 47.98 48.52 738,355
11/08/2018 48.93 49.21 47.9939 48.32 726,835
11/07/2018 48.28 49.11 47.41 49.04 782,718
11/06/2018 45.79 49.03 45.645 48.22 1,420,806
11/05/2018 44.61 47.05 44.61 45.82 1,460,532
11/02/2018 42.77 45.615 42.77 44.68 2,779,875
11/01/2018 46.27 46.8199 41.18 44 4,878,152
10/31/2018 46.96 47.39 45.31 45.56 813,628
10/30/2018 45.8 47.115 45.58 46.91 536,266
10/29/2018 45.84 46.79 44.98 45.51 842,857
10/26/2018 47.21 47.21 45.13 45.28 739,461
10/25/2018 47.65 47.92 47.17 47.59 451,731
10/24/2018 47.99 48.64 47.52 47.78 549,304
10/23/2018 47.81 48.18 47.01 47.89 449,808
10/22/2018 48.64 49.15 47.94 48.19 458,316
*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?

Smart Portfolio