Treehouse Foods Inc (THS) Historical Stock Data
35.84 ↓0.06 (-0.17%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, THS is down -0.10% a day on average. There have been 14 days where Treehouse Foods Inc closed green and 16 days where THS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-01 | 39.00 | 38.70 | ↓$0.30 (-0.77%) | 38.22 | 39.00 | 302.29K |
| 2024-03-29 | 39.27 | 38.95 | ↓$0.32 (-0.81%) | 38.93 | 39.53 | 387.68K |
| 2024-03-28 | 39.27 | 38.95 | ↓$0.32 (-0.81%) | 38.93 | 39.53 | 387.68K |
| 2024-03-27 | 39.17 | 39.16 | ↓$0.01 (-0.03%) | 38.83 | 39.26 | 559.63K |
| 2024-03-26 | 39.01 | 38.99 | ↓$0.02 (-0.05%) | 38.71 | 39.39 | 773.83K |
| 2024-03-25 | 38.17 | 38.86 | ↑$0.69 (1.81%) | 38.17 | 38.99 | 385.82K |
| 2024-03-22 | 38.60 | 38.09 | ↓$0.51 (-1.32%) | 38.07 | 38.85 | 381.60K |
| 2024-03-21 | 37.93 | 38.41 | ↑$0.48 (1.27%) | 37.93 | 38.54 | 439.92K |
| 2024-03-20 | 37.78 | 38.00 | ↑$0.22 (0.58%) | 37.52 | 38.27 | 860.02K |
| 2024-03-19 | 36.90 | 37.77 | ↑$0.87 (2.36%) | 36.82 | 37.88 | 481.81K |
| 2024-03-18 | 36.56 | 36.93 | ↑$0.37 (1.01%) | 36.38 | 37.33 | 369.03K |
Create an account or log in to view more rows.
$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!!!
$THS what happen
$THS watch for another rejection up here
$THS breaking out of this wedge sooner than later
$THS yeeeeeee haw