Quantcast

Treehouse Foods, Inc. Common Stock Historical Stock Prices

THS 
$47.78
*  
0.86
1.77%
Get THS Alerts
*Delayed - data as of Oct. 17, 2018 15:41 ET  -  Find a broker to begin trading THS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    THS After Hours
 
 
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 16-JUL-2018 TO 16-OCT-2018

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.
15:41 48.56 48.58 47.22 47.78 281,995
10/16/2018 47.75 48.95 47.31 48.64 506,326
10/15/2018 46.38 47.99 46.38 47.65 432,269
10/12/2018 46.11 46.76 45.25 46.46 524,212
10/11/2018 46.1 46.54 45.48 45.65 644,555
10/10/2018 46.19 47.23 45.1601 46.1 616,401
10/09/2018 46.57 46.81 45.86 46 539,345
10/08/2018 46.35 46.75 45.97 46.59 547,085
10/05/2018 46.58 46.95 45.85 46.5 766,441
10/04/2018 46.64 47.06 46.255 46.72 846,427
10/03/2018 46.78 47.34 45.655 46.7 1,243,733
10/02/2018 46.98 47.88 46.56 47.34 950,227
10/01/2018 48.16 48.63 46.51 46.92 867,806
09/28/2018 48.2 48.64 46.72 47.85 1,124,629
09/27/2018 49.37 49.85 47.85 48.23 784,176
09/26/2018 49.48 50.31 48.77 49.61 781,764
09/25/2018 51.36 51.4 49.36 49.58 681,889
09/24/2018 51.85 52.25 50.4 51.4 564,991
09/21/2018 53.22 53.7 51.94 52.05 627,169
09/20/2018 52.98 54.26 52.03 53.24 952,755
09/19/2018 53.89 54.14 52.68 52.73 217,604
09/18/2018 54.22 54.7499 53.56 53.92 446,884
09/17/2018 54.95 55.32 54.23 54.41 375,400
09/14/2018 55.55 55.56 54.78 54.9 356,239
09/13/2018 55.1 55.6 54.44 55.43 406,917
09/12/2018 54.07 55.13 53.875 55.01 383,686
09/11/2018 54.17 54.58 53.04 53.99 687,491
09/10/2018 54.2 54.51 53.6882 54.27 395,427
09/07/2018 53.08 54.13 52.47 54.1 444,046
09/06/2018 53.21 53.759 53 53.23 297,150
09/05/2018 51.98 53.2 51.98 53.18 595,445
09/04/2018 51.99 52.34 51.48 52.13 324,488
08/31/2018 51.36 52.16 50.85 52.1 494,281
08/30/2018 51.71 52.26 51.1 51.24 301,587
08/29/2018 51.46 52.02 51.01 51.99 363,351
08/28/2018 52.13 52.46 50.7946 51.3 740,884
08/27/2018 53.31 53.66 52.3 52.4 974,856
08/24/2018 52 53.15 51.39 53.06 1,069,209
08/23/2018 51.09 51.89 50.82 51.77 665,334
08/22/2018 50.89 51.4 50.58 51.27 883,968
08/21/2018 50.99 51.14 50.22 50.88 912,574
08/20/2018 50.75 51.38 50.42 51 539,893
08/17/2018 50.02 51.28 49.875 50.93 594,287
08/16/2018 49.71 50.49 49.65 50.07 377,019
08/15/2018 49.21 49.97 48.75 49.52 561,427
08/14/2018 48.35 49.41 48.3408 49.15 356,782
08/13/2018 48.24 48.24 47.28 48.11 528,795
08/10/2018 48.79 49.01 48.25 48.36 395,312
08/09/2018 48.82 49.66 48.57 49.2 1,238,945
08/08/2018 49.44 49.59 48.69 48.85 587,456
08/07/2018 50.47 50.52 49.19 49.43 534,515
08/06/2018 51.11 51.47 50.23 50.6 1,268,009
08/03/2018 51.19 52.595 50.5 51 1,891,041
08/02/2018 47.91 51.445 47.91 49.7 2,076,453
08/01/2018 47.52 47.92 46.53 46.98 1,139,281
07/31/2018 47.71 47.8 47.01 47.49 590,392
07/30/2018 47.93 48.32 47.28 47.69 835,834
07/27/2018 48.85 48.85 47.85 48.02 581,945
07/26/2018 49.13 50 48.7 48.85 795,585
07/25/2018 49.36 49.83 48.48 48.69 784,925
07/24/2018 50.72 50.72 49.6 49.85 639,234
07/23/2018 51.85 51.97 49.96 50.82 606,242
07/20/2018 52.29 52.32 51.56 51.75 606,744
07/19/2018 51.74 52.46 51.43 52.16 498,728
07/18/2018 52.29 52.29 51.35 51.84 547,682
07/17/2018 51.59 52.65 51.51 52.25 326,503
07/16/2018 52.87 53.33 51.8 52.01 621,048
*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