Quantcast

Treehouse Foods, Inc. Common Stock Historical Stock Prices

THS 
$50.07
*  
0.55
1.11%
Get THS Alerts
*Delayed - data as of Aug. 16, 2018  -  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 16-MAY-2018 TO 16-AUG-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 49.72 50.49 49.65 50.07 375,185
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
07/13/2018 52.84 53.33 52.37 52.94 413,180
07/12/2018 52.65 52.97 52.345 52.84 412,609
07/11/2018 52.93 53.72 52.29 52.5 407,425
07/10/2018 53.12 53.23 52.38 52.82 425,344
07/09/2018 54.4 54.4 52.89 53.04 1,051,107
07/06/2018 53.42 54.09 53.02 53.9 605,195
07/05/2018 53.01 53.47 52.55 53.42 649,648
07/03/2018 52.68 53.59 52.29 52.77 388,214
07/02/2018 52.01 52.415 51.8 52.34 389,798
06/29/2018 53.33 53.33 52.41 52.51 918,729
06/28/2018 53.3 53.74 52.565 53.18 610,106
06/27/2018 53.66 54.46 52.83 53.22 848,004
06/26/2018 53.97 53.97 53.03 53.71 686,903
06/25/2018 53.79 54.215 53.27 53.87 476,610
06/22/2018 54 54.51 53.46 53.56 873,587
06/21/2018 53.84 54.025 53.3 53.69 409,956
06/20/2018 53.39 53.91 52.71 53.84 549,098
06/19/2018 51.75 53.455 51.38 53.37 764,966
06/18/2018 52.73 52.73 51.73 52.04 634,338
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
*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