S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

TreeHouse Foods, Inc. (THS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.00

+0.35

(+0.86%)

At close: 04:00PM EDT

41.00

0.00

(0.00%)

After hours:

05:58PM EDT

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	40.75	41.18	40.74	41.00	41.00	234,783
Oct 08, 2024	40.04	40.94	39.84	40.65	40.65	285,000
Oct 07, 2024	39.99	40.24	39.83	39.97	39.97	291,300
Oct 04, 2024	40.02	40.28	39.96	40.12	40.12	226,700
Oct 03, 2024	40.49	40.77	39.84	39.86	39.86	277,300
Oct 02, 2024	40.92	41.02	40.45	40.79	40.79	314,800
Oct 01, 2024	42.03	42.04	41.02	41.41	41.41	323,300
Sept 30, 2024	42.22	42.22	41.62	41.98	41.98	251,700
Sept 27, 2024	41.93	42.55	41.60	42.04	42.04	274,200
Sept 26, 2024	40.75	41.74	40.75	41.60	41.60	309,700
Sept 25, 2024	41.38	41.38	40.60	40.64	40.64	353,500
Sept 24, 2024	41.52	41.80	41.11	41.22	41.22	266,800
Sept 23, 2024	41.94	42.16	41.55	41.57	41.57	272,100
Sept 20, 2024	41.78	42.08	41.55	41.94	41.94	1,271,100
Sept 19, 2024	43.12	43.18	41.83	41.86	41.86	340,900
Sept 18, 2024	43.00	43.84	42.81	42.87	42.87	632,200
Sept 17, 2024	43.11	43.53	42.90	43.22	43.22	477,300
Sept 16, 2024	43.00	43.54	42.70	42.92	42.92	406,400
Sept 13, 2024	41.94	42.82	41.59	42.77	42.77	273,400
Sept 12, 2024	40.86	41.66	40.86	41.64	41.64	340,100
Sept 11, 2024	41.15	41.17	40.33	40.89	40.89	481,500
Sept 10, 2024	41.82	42.17	41.11	41.37	41.37	380,800
Sept 09, 2024	41.93	42.16	40.83	41.76	41.76	578,900
Sept 06, 2024	42.21	42.51	41.44	41.93	41.93	374,600
Sept 05, 2024	41.48	42.76	41.27	42.16	42.16	480,400
Sept 04, 2024	41.82	42.15	40.76	41.29	41.29	449,500
Sept 03, 2024	40.86	42.13	40.86	41.72	41.72	421,100
Aug 30, 2024	40.65	41.25	40.49	41.09	41.09	406,300
Aug 29, 2024	40.54	40.86	39.64	40.53	40.53	336,400
Aug 28, 2024	40.42	40.90	40.00	40.41	40.41	372,000
Aug 27, 2024	41.43	41.65	40.44	40.82	40.82	785,300
Aug 26, 2024	40.75	42.73	40.62	41.38	41.38	560,900
Aug 23, 2024	40.06	40.53	39.80	40.36	40.36	245,100
Aug 22, 2024	39.84	40.08	39.38	39.94	39.94	216,200
Aug 21, 2024	39.77	40.20	39.70	39.98	39.98	193,600
Aug 20, 2024	39.49	39.78	39.02	39.56	39.56	252,500
Aug 19, 2024	39.30	39.74	38.93	39.69	39.69	494,100
Aug 16, 2024	38.67	39.40	38.67	39.19	39.19	272,600
Aug 15, 2024	39.21	39.25	38.43	38.81	38.81	467,600
Aug 14, 2024	38.35	38.66	38.07	38.55	38.55	283,500
Aug 13, 2024	37.85	38.31	37.61	38.23	38.23	296,400
Aug 12, 2024	39.66	39.66	37.60	37.76	37.76	451,500
Aug 09, 2024	39.35	39.68	38.57	39.46	39.46	392,700
Aug 08, 2024	38.43	39.40	38.31	39.33	39.33	792,900
Aug 07, 2024	37.80	38.79	37.20	38.32	38.32	798,400
Aug 06, 2024	38.50	38.50	36.94	37.29	37.29	898,600
Aug 05, 2024	40.25	40.52	36.89	38.33	38.33	979,100
Aug 02, 2024	38.83	39.92	38.62	39.31	39.31	492,400
Aug 01, 2024	40.28	40.57	38.88	39.35	39.35	762,600
Jul 31, 2024	39.61	41.00	38.93	40.28	40.28	421,800
Jul 30, 2024	38.20	39.46	38.14	39.33	39.33	473,500
Jul 29, 2024	38.70	38.75	38.14	38.39	38.39	286,900
Jul 26, 2024	38.89	39.04	38.27	38.74	38.74	366,200
Jul 25, 2024	38.33	39.33	37.98	38.52	38.52	470,500
Jul 24, 2024	38.35	38.70	37.69	38.07	38.07	391,700
Jul 23, 2024	38.05	38.71	37.79	38.57	38.57	547,500
Jul 22, 2024	38.13	38.15	37.33	37.90	37.90	338,000
Jul 19, 2024	38.39	38.41	37.56	37.86	37.86	410,800
Jul 18, 2024	39.42	39.95	38.34	38.38	38.38	390,100
Jul 17, 2024	38.19	39.91	38.05	39.79	39.79	758,700
Jul 16, 2024	37.97	38.56	37.96	38.18	38.18	351,300
Jul 15, 2024	37.76	37.85	37.20	37.79	37.79	658,200
Jul 12, 2024	38.03	38.15	37.38	37.48	37.48	284,200
Jul 11, 2024	36.32	37.68	36.12	37.52	37.52	298,900
Jul 10, 2024	36.38	36.55	36.13	36.15	36.15	260,800
Jul 09, 2024	37.31	37.31	36.29	36.31	36.31	332,400
Jul 08, 2024	38.34	38.72	37.45	37.46	37.46	495,500
Jul 05, 2024	36.93	38.87	36.79	38.19	38.19	594,000
Jul 03, 2024	37.35	37.35	36.81	36.97	36.97	226,800
Jul 02, 2024	36.59	37.29	36.41	37.11	37.11	303,900
Jul 01, 2024	36.71	36.78	36.20	36.28	36.28	721,200
Jun 28, 2024	36.54	36.66	36.08	36.64	36.64	967,400
Jun 27, 2024	36.88	36.88	35.89	36.44	36.44	504,700
Jun 26, 2024	36.21	36.81	36.08	36.67	36.67	497,700
Jun 25, 2024	37.16	37.20	36.49	36.76	36.76	462,800
Jun 24, 2024	36.42	37.58	36.42	37.44	37.44	363,300
Jun 21, 2024	36.20	37.57	36.20	36.47	36.47	1,629,600
Jun 20, 2024	35.50	36.36	35.50	36.19	36.19	496,600
Jun 18, 2024	35.97	36.18	35.49	35.76	35.76	328,000
Jun 17, 2024	35.17	36.09	35.13	35.95	35.95	287,400
Jun 14, 2024	35.15	35.40	34.88	35.28	35.28	296,600
Jun 13, 2024	35.31	35.48	34.95	35.33	35.33	291,900
Jun 12, 2024	36.10	36.10	35.30	35.52	35.52	351,700
Jun 11, 2024	35.23	35.67	34.96	35.64	35.64	337,700
Jun 10, 2024	35.82	35.82	35.03	35.37	35.37	387,400
Jun 07, 2024	36.11	36.45	36.03	36.24	36.24	256,400
Jun 06, 2024	36.58	36.68	36.17	36.42	36.42	239,900
Jun 05, 2024	36.97	37.11	36.56	36.91	36.91	303,800
Jun 04, 2024	37.16	37.20	36.61	37.00	37.00	330,200
Jun 03, 2024	36.52	37.38	36.32	37.18	37.18	439,800
May 31, 2024	35.43	36.47	35.39	36.31	36.31	659,600
May 30, 2024	35.17	35.59	34.99	35.29	35.29	379,000
May 29, 2024	34.89	35.20	34.77	35.06	35.06	672,000
May 28, 2024	35.17	35.32	34.93	35.18	35.18	506,400
May 24, 2024	35.23	35.23	34.93	35.20	35.20	337,700
May 23, 2024	35.18	35.21	34.82	35.11	35.11	385,900
May 22, 2024	35.05	35.41	34.89	35.30	35.30	280,500
May 21, 2024	35.71	35.71	35.05	35.21	35.21	310,500
May 20, 2024	35.28	35.72	35.14	35.55	35.55	459,700
May 17, 2024	35.53	35.62	35.06	35.35	35.35	386,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7295+0.0000(+0.00%)

CRUDE OIL73.39+0.15(+0.20%)

Bitcoin CAD83,111.96-2,149.88(-2.52%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

TreeHouse Foods, Inc. (THS)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7295
+0.0000(+0.00%)

CRUDE OIL
73.39
+0.15(+0.20%)

Bitcoin CAD
83,111.96
-2,149.88(-2.52%)