THS Historical Prices | Treehouse Foods, Inc. Common St Stock

STI

0.09%

Treehouse Foods, Inc. (THS)

-NYSE

65.85 0.41(0.62%) 18 May 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	66.66	66.70	64.94	65.85	147,500	65.85
16 May 2013	66.04	67.18	65.88	66.26	97,500	66.26
15 May 2013	65.12	66.35	64.96	66.16	127,900	66.16
14 May 2013	64.28	65.34	64.11	65.29	118,400	65.29
13 May 2013	63.86	64.38	63.42	64.29	95,500	64.29
10 May 2013	63.94	64.53	63.30	63.92	201,700	63.92
9 May 2013	65.00	67.41	63.21	63.79	270,800	63.79
8 May 2013	63.72	64.00	62.74	63.94	269,200	63.94
7 May 2013	63.61	63.98	63.30	63.69	116,000	63.69
6 May 2013	64.29	64.40	63.52	63.61	113,600	63.61
3 May 2013	64.35	65.09	64.01	64.27	144,200	64.27
2 May 2013	63.31	64.20	63.25	63.70	168,300	63.70
1 May 2013	63.64	64.01	63.08	63.11	210,900	63.11
30 Apr 2013	63.92	64.01	63.13	63.71	201,600	63.71
29 Apr 2013	64.11	64.27	63.58	64.12	241,600	64.12
26 Apr 2013	64.34	64.70	63.88	64.00	109,200	64.00
25 Apr 2013	64.36	64.89	63.97	64.41	99,800	64.41
24 Apr 2013	66.03	66.42	64.27	64.41	120,800	64.41
23 Apr 2013	64.73	66.06	64.49	66.03	172,900	66.03
22 Apr 2013	63.60	64.88	62.53	64.41	182,500	64.41
19 Apr 2013	64.16	64.33	62.85	63.67	196,500	63.67
18 Apr 2013	63.86	64.80	63.50	64.18	221,900	64.18
17 Apr 2013	64.18	64.79	63.46	63.91	248,800	63.91
16 Apr 2013	62.54	64.74	62.07	64.44	331,000	64.44
15 Apr 2013	61.62	62.92	61.49	62.11	287,600	62.11
12 Apr 2013	61.54	62.02	61.52	61.75	128,400	61.75
11 Apr 2013	61.70	62.29	61.49	61.73	129,700	61.73
10 Apr 2013	61.16	61.85	60.90	61.72	203,600	61.72
9 Apr 2013	61.55	61.90	60.74	61.16	115,400	61.16
8 Apr 2013	61.67	61.88	61.24	61.51	68,400	61.51
5 Apr 2013	61.91	62.31	61.56	61.64	74,900	61.64
4 Apr 2013	62.49	62.90	62.10	62.52	73,600	62.52
3 Apr 2013	63.10	63.60	61.64	62.29	197,300	62.29
2 Apr 2013	63.30	64.12	62.91	63.12	168,900	63.12
1 Apr 2013	64.95	65.19	62.71	63.07	178,800	63.07
28 Mar 2013	64.50	65.39	64.16	65.15	157,900	65.15
27 Mar 2013	64.06	64.49	63.84	64.42	98,400	64.42
26 Mar 2013	64.02	64.36	63.80	64.30	146,000	64.30
25 Mar 2013	64.12	64.30	63.56	63.75	151,000	63.75
22 Mar 2013	63.18	64.24	63.00	64.20	224,200	64.20
21 Mar 2013	62.50	63.20	62.36	63.10	172,100	63.10
20 Mar 2013	62.46	62.94	61.97	62.79	190,400	62.79
19 Mar 2013	61.56	62.58	61.19	62.31	182,700	62.31
18 Mar 2013	60.82	61.64	60.81	61.52	150,300	61.52
15 Mar 2013	61.33	61.68	60.76	61.53	361,900	61.53
14 Mar 2013	58.59	61.18	58.45	61.15	333,000	61.15
13 Mar 2013	58.16	58.60	57.93	58.54	202,500	58.54
12 Mar 2013	58.04	58.34	57.73	58.15	97,600	58.15
11 Mar 2013	57.93	58.39	57.50	57.97	124,000	57.97
8 Mar 2013	58.35	58.54	57.63	58.22	147,400	58.22
7 Mar 2013	57.96	58.37	57.60	58.00	91,400	58.00
6 Mar 2013	58.31	58.66	57.88	57.98	100,400	57.98
5 Mar 2013	58.57	58.94	58.07	58.26	172,800	58.26
4 Mar 2013	58.79	59.00	58.07	58.51	88,600	58.51
1 Mar 2013	58.00	59.21	57.52	58.97	218,000	58.97
28 Feb 2013	58.76	58.76	57.62	58.39	152,200	58.39
27 Feb 2013	58.24	59.58	58.22	58.73	160,900	58.73
26 Feb 2013	57.79	58.56	57.79	58.20	213,800	58.20
25 Feb 2013	58.41	58.85	57.68	57.76	204,700	57.76
22 Feb 2013	58.63	58.95	58.38	58.70	311,900	58.70
21 Feb 2013	52.98	59.23	52.98	58.23	716,900	58.23
20 Feb 2013	53.31	53.85	52.88	52.88	239,900	52.88
19 Feb 2013	53.03	53.48	52.91	53.30	418,900	53.30
15 Feb 2013	53.16	53.20	52.86	52.90	208,600	52.90
14 Feb 2013	53.07	53.09	52.80	52.88	262,400	52.88
13 Feb 2013	53.40	53.56	52.84	53.01	190,200	53.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On THS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Treehouse Foods, Inc. (THS)