Yahoo

Mail

Singapore markets open in 2 hours 21 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,229.04
+1,245.71(+2.15%)
CMC Crypto 200
1,279.07
+8.33(+0.66%)

TreeHouse Foods, Inc. (THS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.63

-0.29

(-0.76%)

At close: 04:00PM EDT

37.63

0.00

(0.00%)

After hours:

06:16PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	38.23	38.67	37.54	37.63	37.63	607,926
01 May 2024	37.33	38.31	37.09	37.92	37.92	394,900
30 Apr 2024	37.18	37.77	37.06	37.55	37.55	406,500
29 Apr 2024	36.00	37.27	35.92	37.22	37.22	476,500
26 Apr 2024	35.76	36.18	35.76	35.84	35.84	345,100
25 Apr 2024	36.71	37.05	35.87	35.90	35.90	435,900
24 Apr 2024	36.34	36.83	36.24	36.75	36.75	492,200
23 Apr 2024	36.62	37.01	36.44	36.69	36.69	324,700
22 Apr 2024	36.88	37.03	36.45	36.67	36.67	431,500
19 Apr 2024	36.66	37.00	36.66	36.74	36.74	431,000
18 Apr 2024	35.75	36.67	35.59	36.63	36.63	345,000
17 Apr 2024	36.23	36.32	35.72	35.72	35.72	304,100
16 Apr 2024	36.33	36.41	35.90	35.95	35.95	438,800
15 Apr 2024	36.40	36.64	35.99	36.31	36.31	370,200
12 Apr 2024	36.98	37.08	36.18	36.32	36.32	362,800
11 Apr 2024	37.16	37.22	36.66	37.06	37.06	497,800
10 Apr 2024	36.95	37.10	36.38	37.02	37.02	414,500
09 Apr 2024	37.40	37.68	37.27	37.52	37.52	551,000
08 Apr 2024	37.61	37.84	37.04	37.38	37.38	432,400
05 Apr 2024	37.19	37.65	36.93	37.48	37.48	628,800
04 Apr 2024	37.23	38.17	37.15	37.34	37.34	780,900
03 Apr 2024	37.56	37.56	36.67	37.00	37.00	442,200
02 Apr 2024	38.66	38.66	37.64	37.71	37.71	588,200
01 Apr 2024	39.00	39.00	38.22	38.70	38.70	302,300
28 Mar 2024	39.27	39.53	38.92	38.95	38.95	387,700
27 Mar 2024	39.17	39.26	38.83	39.16	39.16	559,600
26 Mar 2024	39.01	39.39	38.71	38.99	38.99	773,600
25 Mar 2024	38.17	38.99	38.17	38.86	38.86	385,800
22 Mar 2024	38.60	38.85	38.07	38.09	38.09	381,600
21 Mar 2024	37.93	38.54	37.93	38.41	38.41	439,900
20 Mar 2024	37.78	38.27	37.52	38.00	38.00	860,000
19 Mar 2024	36.90	37.88	36.82	37.77	37.77	481,800
18 Mar 2024	36.56	37.33	36.38	36.93	36.93	369,000
15 Mar 2024	36.91	37.52	36.64	36.74	36.74	1,158,600
14 Mar 2024	36.75	37.05	36.45	36.99	36.99	544,400
13 Mar 2024	38.04	38.14	36.47	36.96	36.96	802,800
12 Mar 2024	37.21	38.13	37.01	37.99	37.99	621,400
11 Mar 2024	36.55	37.60	36.55	37.25	37.25	875,600
08 Mar 2024	35.92	36.63	35.77	36.62	36.62	510,600
07 Mar 2024	36.25	36.37	35.55	35.84	35.84	465,200
06 Mar 2024	35.98	36.25	35.54	35.97	35.97	542,400
05 Mar 2024	35.52	36.16	35.32	35.81	35.81	673,400
04 Mar 2024	35.20	35.78	34.76	35.48	35.48	667,800
01 Mar 2024	35.79	35.79	35.06	35.39	35.39	412,800
29 Feb 2024	36.60	36.66	35.34	35.79	35.79	794,500
28 Feb 2024	35.87	36.53	35.87	36.26	36.26	606,000
27 Feb 2024	36.23	36.37	35.56	35.88	35.88	441,800
26 Feb 2024	36.65	37.22	36.26	36.28	36.28	445,600
23 Feb 2024	36.57	36.92	36.36	36.71	36.71	558,000
22 Feb 2024	36.08	36.77	35.26	36.66	36.66	797,300
21 Feb 2024	36.76	37.16	36.34	36.74	36.74	919,600
20 Feb 2024	35.48	36.69	35.01	36.65	36.65	1,176,600
16 Feb 2024	38.00	39.18	35.90	36.12	36.12	2,370,200
15 Feb 2024	41.95	42.91	41.95	42.74	42.74	449,400
14 Feb 2024	41.97	41.97	41.09	41.81	41.81	338,000
13 Feb 2024	43.02	43.51	41.82	41.86	41.86	509,200
12 Feb 2024	42.85	43.63	42.65	43.49	43.49	409,100
09 Feb 2024	42.91	43.17	42.60	42.86	42.86	363,500
08 Feb 2024	42.38	43.23	42.32	43.10	43.10	438,400
07 Feb 2024	43.03	43.11	41.97	42.18	42.18	346,100
06 Feb 2024	42.45	43.15	42.45	42.86	42.86	330,100
05 Feb 2024	42.98	43.10	42.35	42.52	42.52	407,600
02 Feb 2024	42.70	43.59	42.70	43.30	43.30	359,800
01 Feb 2024	42.17	42.91	42.01	42.90	42.90	421,600
31 Jan 2024	42.44	42.95	42.04	42.10	42.10	434,400
30 Jan 2024	42.34	42.56	42.03	42.46	42.46	345,200
29 Jan 2024	42.19	42.64	41.84	42.51	42.51	664,000
26 Jan 2024	42.50	42.54	41.88	42.00	42.00	477,100
25 Jan 2024	42.38	42.86	42.00	42.25	42.25	453,400
24 Jan 2024	42.11	42.20	41.57	41.84	41.84	318,200
23 Jan 2024	42.08	42.15	41.50	41.88	41.88	340,700
22 Jan 2024	40.92	41.51	40.75	41.50	41.50	305,800
19 Jan 2024	41.12	41.22	40.32	40.93	40.93	345,800
18 Jan 2024	40.91	41.08	40.40	41.03	41.03	281,000
17 Jan 2024	40.83	41.52	40.79	41.06	41.06	247,200
16 Jan 2024	41.55	41.68	40.82	41.22	41.22	501,800
12 Jan 2024	41.54	41.74	40.99	41.55	41.55	249,100
11 Jan 2024	41.28	41.52	40.86	41.15	41.15	295,600
10 Jan 2024	41.40	41.48	40.65	41.44	41.44	357,500
09 Jan 2024	40.62	41.54	40.33	41.52	41.52	570,500
08 Jan 2024	40.83	41.35	40.49	40.98	40.98	785,700
05 Jan 2024	40.82	41.63	40.61	40.78	40.78	472,200
04 Jan 2024	41.20	41.56	40.74	40.95	40.95	519,000
03 Jan 2024	42.71	42.71	41.01	41.06	41.06	402,400
02 Jan 2024	41.15	42.86	41.05	42.33	42.33	1,081,300
29 Dec 2023	41.29	41.76	40.92	41.45	41.45	285,300
28 Dec 2023	40.65	41.40	40.65	41.38	41.38	308,600
27 Dec 2023	40.71	41.00	40.55	40.77	40.77	337,600
26 Dec 2023	40.48	40.97	40.13	40.59	40.59	320,100
22 Dec 2023	40.35	40.96	40.24	40.48	40.48	343,900
21 Dec 2023	40.27	40.40	39.66	40.31	40.31	451,300
20 Dec 2023	41.13	41.47	39.90	39.95	39.95	570,700
19 Dec 2023	41.56	42.36	41.07	41.48	41.48	583,800
18 Dec 2023	41.42	41.52	40.85	41.39	41.39	416,200
15 Dec 2023	42.30	42.34	41.14	41.19	41.19	1,390,000
14 Dec 2023	42.93	43.41	42.25	42.36	42.36	523,900
13 Dec 2023	41.57	43.15	41.22	42.92	42.92	477,700
12 Dec 2023	41.89	41.89	41.38	41.59	41.59	407,200
11 Dec 2023	41.79	41.97	41.29	41.95	41.95	353,800
08 Dec 2023	41.97	41.97	41.36	41.67	41.67	339,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,229.04+1,245.71(+2.15%)

CMC Crypto 2001,279.07+8.33(+0.66%)

TreeHouse Foods, Inc. (THS)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,229.04
+1,245.71(+2.15%)

CMC Crypto 200
1,279.07
+8.33(+0.66%)