Treehouse Foods Inc (THS) Historical Stock Data
35.49 ↑0.53 (1.52%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, THS is down -0.28% a day on average. There have been 15 days where Treehouse Foods Inc closed green and 15 days where THS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 34.72 | 34.96 | ↑$0.24 (0.69%) | 34.72 | 35.23 | 433.81K |
| 2024-05-10 | 35.28 | 34.64 | ↓$0.64 (-1.81%) | 34.38 | 35.69 | 541.09K |
| 2024-05-09 | 34.80 | 35.35 | ↑$0.55 (1.58%) | 34.45 | 35.36 | 488.83K |
| 2024-05-08 | 35.51 | 34.80 | ↓$0.71 (-2.00%) | 34.78 | 35.59 | 421.14K |
| 2024-05-07 | 34.73 | 35.51 | ↑$0.78 (2.25%) | 34.61 | 36.02 | 0.99M |
| 2024-05-06 | 36.63 | 34.58 | ↓$2.05 (-5.60%) | 33.28 | 36.74 | 1.43M |
| 2024-05-03 | 37.90 | 37.26 | ↓$0.64 (-1.69%) | 37.25 | 38.15 | 469.86K |
| 2024-05-02 | 38.23 | 37.63 | ↓$0.60 (-1.57%) | 37.54 | 38.67 | 621.05K |
| 2024-05-01 | 37.33 | 37.92 | ↑$0.59 (1.58%) | 37.09 | 38.31 | 394.88K |
| 2024-04-30 | 37.18 | 37.55 | ↑$0.37 (1.00%) | 37.06 | 37.77 | 406.54K |
| 2024-04-29 | 36.00 | 37.22 | ↑$1.22 (3.39%) | 35.92 | 37.27 | 476.46K |
| 2024-04-26 | 35.76 | 35.84 | ↑$0.08 (0.22%) | 35.76 | 36.18 | 345.09K |
| 2024-04-25 | 36.71 | 35.90 | ↓$0.81 (-2.21%) | 35.87 | 37.05 | 435.86K |
| 2024-04-24 | 36.34 | 36.75 | ↑$0.41 (1.13%) | 36.25 | 36.83 | 492.19K |
| 2024-04-23 | 36.62 | 36.69 | ↑$0.07 (0.19%) | 36.44 | 37.01 | 324.74K |
| 2024-04-22 | 36.88 | 36.67 | ↓$0.21 (-0.57%) | 36.45 | 37.03 | 431.53K |
| 2024-04-19 | 36.66 | 36.74 | ↑$0.08 (0.22%) | 36.66 | 37.00 | 431.01K |
| 2024-04-18 | 35.75 | 36.63 | ↑$0.88 (2.46%) | 35.59 | 36.67 | 344.97K |
| 2024-04-17 | 36.23 | 35.72 | ↓$0.51 (-1.41%) | 35.72 | 36.32 | 304.13K |
| 2024-04-16 | 36.33 | 35.95 | ↓$0.38 (-1.05%) | 35.90 | 36.41 | 438.80K |
| 2024-04-15 | 36.40 | 36.31 | ↓$0.09 (-0.25%) | 36.00 | 36.64 | 370.22K |
| 2024-04-12 | 36.98 | 36.32 | ↓$0.66 (-1.78%) | 36.18 | 37.08 | 362.76K |
| 2024-04-11 | 37.16 | 37.06 | ↓$0.10 (-0.27%) | 36.66 | 37.22 | 497.81K |
| 2024-04-10 | 36.95 | 37.02 | ↑$0.07 (0.19%) | 36.38 | 37.10 | 414.47K |
| 2024-04-09 | 37.40 | 37.52 | ↑$0.12 (0.32%) | 37.27 | 37.68 | 550.98K |
| 2024-04-08 | 37.61 | 37.38 | ↓$0.23 (-0.61%) | 37.04 | 37.84 | 432.41K |
| 2024-04-05 | 37.19 | 37.48 | ↑$0.29 (0.78%) | 36.93 | 37.65 | 628.79K |
| 2024-04-04 | 37.23 | 37.34 | ↑$0.11 (0.30%) | 37.15 | 38.17 | 780.95K |
| 2024-04-03 | 37.56 | 37.00 | ↓$0.56 (-1.49%) | 36.67 | 37.56 | 442.17K |
| 2024-04-02 | 38.66 | 37.71 | ↓$0.95 (-2.46%) | 37.64 | 38.66 | 588.24K |
Create an account or log in to view more rows.
$THS bear trap
$THS Exciting times ahead people.
$THS Burn burn burn
$THS one of the poorest performed stocks for a big name.
$THS id rather have a dip then rip than a gap and crap
$THS lock and load
$THS bear trap dude
$THS -
Buy
buy
buy!
$THS almost go time
$THS hold and buy… go green go!!!