Treehouse Foods Inc (THS) Historical Stock Data
31.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THS is down -0.56% a day on average. There have been 16 days where Treehouse Foods Inc closed green and 14 days where THS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-25 | 31.68 | 31.99 | ↑$0.31 (0.98%) | 31.35 | 32.17 | 659.45K |
2025-02-24 | 30.32 | 31.49 | ↑$1.17 (3.86%) | 30.18 | 32.20 | 847.10K |
2025-02-21 | 30.75 | 30.58 | ↓$0.17 (-0.55%) | 30.14 | 31.07 | 627.98K |
2025-02-20 | 30.15 | 30.51 | ↑$0.36 (1.19%) | 30.02 | 30.99 | 791.40K |
2025-02-19 | 30.37 | 30.38 | ↑$0.01 (0.03%) | 29.68 | 30.68 | 1.09M |
2025-02-18 | 32.73 | 30.15 | ↓$2.58 (-7.88%) | 29.55 | 33.33 | 1.19M |
2025-02-14 | 38.33 | 33.06 | ↓$5.27 (-13.75%) | 32.58 | 40.77 | 2.75M |
2025-02-13 | 32.89 | 33.26 | ↑$0.37 (1.12%) | 32.89 | 33.78 | 1.50M |
2025-02-12 | 32.89 | 32.98 | ↑$0.09 (0.27%) | 32.64 | 33.21 | 0.95M |
2025-02-11 | 33.73 | 33.52 | ↓$0.21 (-0.62%) | 33.18 | 33.73 | 453.12K |
2025-02-10 | 33.75 | 33.53 | ↓$0.22 (-0.65%) | 33.16 | 34.14 | 708.88K |
2025-02-07 | 34.05 | 33.91 | ↓$0.14 (-0.41%) | 33.70 | 34.25 | 545.03K |
2025-02-06 | 34.71 | 34.03 | ↓$0.68 (-1.96%) | 33.91 | 34.71 | 581.38K |
2025-02-05 | 34.04 | 34.28 | ↑$0.24 (0.71%) | 33.80 | 34.72 | 424.41K |
2025-02-04 | 34.20 | 34.05 | ↓$0.15 (-0.44%) | 33.86 | 34.54 | 369.91K |
2025-02-03 | 34.06 | 34.38 | ↑$0.32 (0.94%) | 33.78 | 34.98 | 399.54K |
2025-01-31 | 34.77 | 34.52 | ↓$0.25 (-0.72%) | 34.34 | 35.14 | 367.14K |
2025-01-30 | 34.76 | 35.07 | ↑$0.31 (0.89%) | 34.47 | 35.16 | 335.29K |
2025-01-29 | 34.26 | 34.35 | ↑$0.09 (0.26%) | 34.08 | 34.79 | 305.83K |
2025-01-28 | 35.37 | 34.28 | ↓$1.09 (-3.08%) | 34.20 | 35.88 | 295.97K |
2025-01-27 | 35.33 | 35.54 | ↑$0.21 (0.59%) | 35.27 | 36.38 | 455.30K |
2025-01-24 | 34.26 | 34.82 | ↑$0.56 (1.63%) | 34.20 | 35.02 | 486.19K |
2025-01-23 | 33.68 | 34.24 | ↑$0.56 (1.66%) | 33.56 | 34.27 | 635.78K |
2025-01-22 | 34.91 | 33.79 | ↓$1.12 (-3.21%) | 33.49 | 34.91 | 740.65K |
2025-01-21 | 34.97 | 35.07 | ↑$0.10 (0.29%) | 34.79 | 35.58 | 558.82K |
2025-01-17 | 35.23 | 35.02 | ↓$0.21 (-0.60%) | 34.67 | 35.26 | 307.42K |
2025-01-16 | 33.68 | 35.01 | ↑$1.33 (3.95%) | 33.40 | 35.18 | 470.20K |
2025-01-15 | 34.28 | 33.52 | ↓$0.76 (-2.22%) | 32.95 | 34.52 | 305.46K |
2025-01-14 | 33.46 | 33.85 | ↑$0.39 (1.17%) | 32.95 | 33.89 | 454.89K |
2025-01-13 | 33.44 | 33.40 | ↓$0.04 (-0.12%) | 33.05 | 33.62 | 543.94K |
Create an account or log in to view more rows.
$THS buy the dip…smfh
$THS i am trading for a better future!
$THS whats the news????
$THS Dumping started...
Get out while you can...
$THS might see a whole 1% green
$THS Chill out and chill some more. It's all temporary.
$THS go green today and we gap up tomrrow
$THS Let it go...
$THS This may be your last opportunity to buy on the cheap??
$THS COME ON!!! Ugh!