Quantcast

Treehouse Foods, Inc. Common Stock Historical Stock Prices

THS 
$52.67
*  
0.41
0.78%
Get THS Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-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.
16:00 52.12 52.79 51.83 52.67 802,746
06/15/2018 52.35 52.79 51.83 52.67 802,899
06/14/2018 51.87 52.34 51.5 52.26 488,859
06/13/2018 52.23 52.45 51.38 51.86 579,383
06/12/2018 50.48 52.65 50 52.18 900,368
06/11/2018 49.76 50.6 49.21 50.43 423,367
06/08/2018 48.65 49.71 48.21 49.61 579,489
06/07/2018 47.91 48.89 47.1 48.75 441,886
06/06/2018 48.44 48.44 47.64 48.17 356,623
06/05/2018 49.3 49.48 48.04 48.51 490,743
06/04/2018 48.99 49.5 48.6 49.46 701,066
06/01/2018 48.26 48.91 47.58 48.61 726,670
05/31/2018 48.15 48.15 47.28 47.91 840,700
05/30/2018 47.26 48.18 46.58 48.12 687,682
05/29/2018 46.99 47.42 46.76 47.22 394,378
05/25/2018 46.66 47.26 46.31 47.21 658,438
05/24/2018 46.43 46.8 45.93 46.59 397,864
05/23/2018 46.43 46.92 46.3 46.66 488,790
05/22/2018 46.89 47.45 46.57 46.67 377,986
05/21/2018 46.43 46.89 45.8 46.83 2,002,855
05/18/2018 46.45 46.75 45.28 46.28 593,398
05/17/2018 47.25 47.38 46.34 46.75 616,071
05/16/2018 46.79 47.32 46.65 47.12 729,317
05/15/2018 46.38 47.21 46.11 46.67 424,588
05/14/2018 47.32 47.32 46.36 46.54 702,800
05/11/2018 47.07 47.52 46.4969 47.01 550,474
05/10/2018 46.19 47.23 46.1 46.8 837,504
05/09/2018 45.31 46.32 44.92 46 1,001,438
05/08/2018 44.69 45.28 44.11 45.04 875,304
05/07/2018 44.12 44.98 43.2 44.76 1,383,728
05/04/2018 39.8 44.8638 39.52 44.16 2,220,478
05/03/2018 37.6 41.72 37.57 39.83 2,880,547
05/02/2018 38.5 38.77 36.43 36.62 1,732,166
05/01/2018 38.49 39.05 38.055 38.41 1,108,327
04/30/2018 39 39.19 38.47 38.5 668,628
04/27/2018 38.75 39.53 38.69 38.77 826,274
04/26/2018 38.81 38.81 37.58 38.58 752,633
04/25/2018 38.3 39.06 38.05 38.68 602,192
04/24/2018 38.23 38.49 37.85 38.43 578,193
04/23/2018 38.28 38.51 37.85 38.23 1,157,054
04/20/2018 39.04 39.16 38.02 38.18 616,234
04/19/2018 39.62 39.77 38.83 38.93 503,506
04/18/2018 39.27 39.83 39.04 39.73 1,217,116
04/17/2018 39.64 39.83 38.86 39.29 490,357
04/16/2018 39.19 39.73 38.46 39.57 518,159
04/13/2018 39.18 39.49 38.8 39.27 520,864
04/12/2018 39.27 39.68 38.72 39.13 366,121
04/11/2018 38.83 39.64 38.3 39.25 436,317
04/10/2018 39.73 39.75 39.01 39.07 381,478
04/09/2018 38.9 39.9 38.12 39.33 483,211
04/06/2018 39.13 39.7 38.58 38.81 622,595
04/05/2018 39.41 39.99 38.9 39.23 538,216
04/04/2018 37.51 39.23 37.51 39.12 690,308
04/03/2018 37.75 38.1 36.88 37.91 594,882
04/02/2018 38.24 38.77 37.52 37.68 744,551
03/29/2018 38.4 38.9 38.12 38.27 480,062
03/28/2018 37.59 38.19 37.34 38.11 697,535
03/27/2018 37.77 38.58 37.31 37.8 695,763
03/26/2018 37.63 38.06 36.62 37.54 826,344
03/23/2018 38.28 38.63 37.33 37.35 743,288
03/22/2018 38.55 38.91 38.2 38.21 425,568
03/21/2018 40.13 40.41 38.4 38.59 1,117,891
03/20/2018 40.4 40.43 39.93 40.37 535,498
03/19/2018 41.17 41.38 40.28 40.42 415,755
03/16/2018 41.13 41.61 40.8 41.41 658,396
03/15/2018 42.67 42.97 41.03 41.2 431,891
*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