Treehouse Foods Inc (THS) Historical Stock Data
33.63 ↑0.62 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THS is up 0.14% a day on average. There have been 13 days where Treehouse Foods Inc closed green and 17 days where THS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.82 | 33.63 | ↑$0.81 (2.47%) | 32.82 | 34.01 | 1.42M |
| 2024-12-19 | 33.06 | 33.01 | ↓$0.05 (-0.15%) | 32.28 | 33.28 | 793.90K |
| 2024-12-18 | 33.68 | 33.13 | ↓$0.55 (-1.63%) | 33.03 | 33.99 | 516.45K |
| 2024-12-17 | 34.02 | 34.00 | ↓$0.02 (-0.06%) | 33.91 | 34.61 | 490.65K |
| 2024-12-16 | 34.41 | 34.35 | ↓$0.06 (-0.17%) | 34.09 | 34.81 | 628.94K |
| 2024-12-13 | 33.98 | 34.53 | ↑$0.55 (1.62%) | 33.77 | 34.61 | 402.34K |
| 2024-12-12 | 34.07 | 34.02 | ↓$0.05 (-0.15%) | 33.65 | 34.23 | 507.34K |
| 2024-12-11 | 34.16 | 33.88 | ↓$0.28 (-0.82%) | 33.76 | 34.16 | 677.91K |
| 2024-12-10 | 33.73 | 33.97 | ↑$0.24 (0.71%) | 33.03 | 34.31 | 832.50K |
| 2024-12-09 | 33.54 | 33.64 | ↑$0.10 (0.30%) | 33.42 | 34.24 | 559.46K |
| 2024-12-06 | 33.42 | 33.38 | ↓$0.04 (-0.12%) | 33.09 | 33.84 | 514.33K |
| 2024-12-05 | 33.10 | 33.22 | ↑$0.12 (0.36%) | 32.63 | 33.47 | 740.44K |
| 2024-12-04 | 34.17 | 33.03 | ↓$1.14 (-3.34%) | 32.92 | 34.17 | 594.44K |
| 2024-12-03 | 35.02 | 34.35 | ↓$0.67 (-1.91%) | 34.28 | 35.02 | 420.32K |
| 2024-12-02 | 34.68 | 35.10 | ↑$0.42 (1.21%) | 34.21 | 35.76 | 753.94K |
| 2024-11-29 | 34.95 | 34.34 | ↓$0.61 (-1.75%) | 34.16 | 35.08 | 301.78K |
| 2024-11-27 | 35.73 | 34.67 | ↓$1.06 (-2.97%) | 34.57 | 35.91 | 534.63K |
| 2024-11-26 | 34.98 | 35.45 | ↑$0.47 (1.34%) | 34.64 | 35.54 | 760.57K |
| 2024-11-25 | 35.93 | 35.03 | ↓$0.90 (-2.50%) | 35.01 | 36.11 | 566.87K |
| 2024-11-22 | 35.63 | 35.55 | ↓$0.08 (-0.22%) | 35.53 | 36.15 | 520.87K |
| 2024-11-21 | 34.25 | 35.35 | ↑$1.11 (3.23%) | 34.12 | 35.46 | 507.21K |
| 2024-11-20 | 33.45 | 34.24 | ↑$0.79 (2.36%) | 33.35 | 34.30 | 609.58K |
| 2024-11-19 | 32.55 | 33.55 | ↑$1.00 (3.07%) | 32.10 | 33.62 | 775.81K |
| 2024-11-18 | 32.41 | 32.72 | ↑$0.31 (0.96%) | 32.23 | 32.95 | 674.78K |
| 2024-11-15 | 32.88 | 32.41 | ↓$0.47 (-1.43%) | 31.66 | 33.07 | 1.23M |
| 2024-11-14 | 31.71 | 33.28 | ↑$1.57 (4.95%) | 31.59 | 33.38 | 1.94M |
| 2024-11-13 | 32.14 | 31.59 | ↓$0.55 (-1.71%) | 31.01 | 32.17 | 1.91M |
| 2024-11-12 | 31.00 | 31.87 | ↑$0.87 (2.81%) | 28.04 | 32.33 | 3.01M |
| 2024-11-11 | 37.71 | 37.20 | ↓$0.51 (-1.35%) | 37.08 | 37.99 | 772.62K |
| 2024-11-08 | 38.02 | 37.63 | ↓$0.39 (-1.03%) | 37.45 | 38.22 | 0.96M |
Create an account or log in to view more rows.
$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!
$THS you wanna be a successful trader close your trades green
$THS let’s go baby!
$THS buy and hodl friends. we may be early
but we are not wrong. very soon.
$THS bear trap