Treehouse Foods Inc Historical Data - THS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Treehouse Foods Inc (THS)
Treehouse Foods Inc (THS) Historical

Treehouse Foods Inc (THS)

38.74

0.22

(0.57%)

Closed July 27 4:00PM

Delayed by 15 minutes

38.74

0.00

(0.00%)

After Hours: 7:54PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	0.859151262692	38.41	39.325	37.33	404276	38.2696684	CS
4	2.2	6.02079912425	36.54	39.95	36.08	454812	37.69742151	CS
12	0.84	2.21635883905	37.9	39.95	33.28	474085	36.35082335	CS
26	-3.76	-8.84705882353	42.5	43.63	33.28	512711	37.24136018	CS
52	-13.05	-25.1979146553	51.79	53	33.28	458875	39.80170878	CS
156	-6.94	-15.1926444834	45.68	55.3	29.4701	464741	41.32761771	CS
260	-20.11	-34.1716227698	58.85	60.38	29.4701	515457	43.60024283	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	38.74	0.22	0.57	38.89	39.04	38.27	366209
1721947200	38.52	0.45	1.18	38.33	39.325	38.19	470673
1721860800	38.07	-0.5	-1.30	38.14	38.7	37.69	389307
1721774400	38.57	0.49	1.29	38.05	38.71	37.79	547507
1721688000	38.08	0.22	0.58	38.13	38.26	37.33	213484
1721428800	37.86	-0.52	-1.35	38.41	38.41	37.56	400408
1721342400	38.38	-1.41	-3.54	39.42	39.95	38.34	390079
1721256000	39.79	1.61	4.22	38.46	39.905	38.46	735779
1721169600	38.18	0.39	1.03	37.97	38.56	37.72	351312
1721083200	37.79	0.31	0.83	37.76	37.85	37.2	658198
1720824000	37.48	-0.04	-0.11	38.03	38.15	37.38	284241
1720737600	37.52	1.37	3.79	36.32	37.68	36.12	298526
1720651200	36.15	-0.16	-0.44	36.38	36.55	36.13	260769
1720564800	36.31	-1.15	-3.07	37.31	37.31	36.29	332359
1720478400	37.46	-0.73	-1.91	38.19	38.72	37.45	495522
1720219200	38.19	1.22	3.30	36.93	38.865	36.79	593978
1720040640	36.97	-0.14	-0.38	37.35	37.35	36.81	226803
1719960000	37.11	0.83	2.29	36.59	37.29	36.41	303904
1719873600	36.28	-0.36	-0.98	36.71	36.84	36.2	721161
1719614400	36.64	0.2	0.55	36.54	36.66	36.08	967419
1719528000	36.44	-0.23	-0.63	36.88	36.88	35.89	504659
1719441600	36.67	-0.09	-0.24	36.21	36.81	36.075	497142
1719355200	36.76	-0.68	-1.82	37.16	37.2	36.49	462773
1719268800	37.44	0.97	2.66	36.42	37.58	36.42	362775
1719009600	36.47	0.28	0.77	36.2	37.57	36.2	1629627
1718923200	36.19	0.43	1.20	35.5	36.36	35.5	496562
1718750400	35.76	-0.19	-0.53	35.97	36.18	35.485	328021
1718664000	35.95	0.67	1.90	35.17	36.09	35.13	287408
1718404800	35.28	-0.05	-0.14	35.15	35.4	34.88	296564
1718318400	35.33	-0.19	-0.53	35.31	35.48	34.95	291916
1718232000	35.52	-0.12	-0.34	35.77	35.97	35.3	348666
1718145600	35.64	0.27	0.76	35.23	35.67	34.955	337671
1718059200	35.37	-0.87	-2.40	35.82	35.83	35.03	387381
1717800000	36.24	-0.18	-0.49	36.18	36.445	36.03	254441
1717713600	36.42	-0.49	-1.33	36.58	36.68	36.17	239945
1717627200	36.91	-0.09	-0.24	36.97	37.11	36.56	303803
1717540800	37	-0.18	-0.48	37.16	37.28	36.61	330188
1717454400	37.18	0.87	2.40	36.52	37.38	36.32	439815
1717195200	36.31	1.02	2.89	35.43	36.47	35.394	660588
1717108800	35.29	0.23	0.66	35.17	35.585	34.99	378982
1717022400	35.06	-0.12	-0.34	34.89	35.2	34.77	672027
1716936000	35.18	-0.02	-0.06	35.17	35.32	34.93	498750
1716590400	35.2	0.09	0.26	35.23	35.23	34.93	333104
1716504000	35.11	-0.19	-0.54	35.18	35.205	34.82	385074
1716417600	35.3	0.09	0.26	35.05	35.41	34.89	280507
1716331200	35.21	-0.34	-0.96	35.71	35.71	35.05	310506
1716244800	35.55	0.2	0.57	35.28	35.72	35.135	459734
1715985600	35.35	-0.07	-0.20	35.53	35.62	35.06	386448
1715899200	35.42	0.73	2.10	34.8	35.43	34.8	341626
1715812800	34.69	-0.78	-2.20	35.72	35.79	34.66	516798
1715726400	35.47	0.51	1.46	35.27	35.7	34.99	584276
1715640000	34.96	0.32	0.92	34.72	35.23	34.64	433812
1715380800	34.64	-0.71	-2.01	35.28	35.69	34.38	541087
1715294400	35.35	0.55	1.58	34.8	35.36	34.45	488828
1715208000	34.8	-0.71	-2.00	35.51	35.6	34.78	421140
1715121600	35.51	0.93	2.69	34.73	36.02	34.61	992851
1715035200	34.58	-2.68	-7.19	36.63	36.74	33.28	1426576
1714776000	37.26	-0.37	-0.98	37.9	38.15	37.25	469362
1714689600	37.63	-0.29	-0.76	38.23	38.67	37.54	621051
1714603200	37.92	0.37	0.99	37.33	38.31	37.09	393694
1714516800	37.55	0.33	0.89	37.18	37.77	37.06	404473
1714430400	37.22	1.38	3.85	36	37.27	35.87	476458

Treehouse Foods

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions