STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

TreeHouse Foods, Inc. (THS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.84

-0.06

(-0.17%)

At close: 03:59PM EDT

35.84

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.76	36.18	35.84	35.84	35.84	268,578
Apr 25, 2024	36.71	37.05	35.87	35.90	35.90	435,900
Apr 24, 2024	36.34	36.83	36.24	36.75	36.75	492,200
Apr 23, 2024	36.62	37.01	36.44	36.69	36.69	324,700
Apr 22, 2024	36.88	37.03	36.45	36.67	36.67	431,500
Apr 19, 2024	36.66	37.00	36.66	36.74	36.74	431,000
Apr 18, 2024	35.75	36.67	35.59	36.63	36.63	345,000
Apr 17, 2024	36.23	36.32	35.72	35.72	35.72	304,100
Apr 16, 2024	36.33	36.41	35.90	35.95	35.95	438,800
Apr 15, 2024	36.40	36.64	35.99	36.31	36.31	370,200
Apr 12, 2024	36.98	37.08	36.18	36.32	36.32	362,800
Apr 11, 2024	37.16	37.22	36.66	37.06	37.06	497,800
Apr 10, 2024	36.95	37.10	36.38	37.02	37.02	414,500
Apr 09, 2024	37.40	37.68	37.27	37.52	37.52	551,000
Apr 08, 2024	37.61	37.84	37.04	37.38	37.38	432,400
Apr 05, 2024	37.19	37.65	36.93	37.48	37.48	628,800
Apr 04, 2024	37.23	38.17	37.15	37.34	37.34	780,900
Apr 03, 2024	37.56	37.56	36.67	37.00	37.00	442,200
Apr 02, 2024	38.66	38.66	37.64	37.71	37.71	588,200
Apr 01, 2024	39.00	39.00	38.22	38.70	38.70	302,300
Mar 28, 2024	39.27	39.53	38.92	38.95	38.95	387,700
Mar 27, 2024	39.17	39.26	38.83	39.16	39.16	559,600
Mar 26, 2024	39.01	39.39	38.71	38.99	38.99	773,600
Mar 25, 2024	38.17	38.99	38.17	38.86	38.86	385,800
Mar 22, 2024	38.60	38.85	38.07	38.09	38.09	381,600
Mar 21, 2024	37.93	38.54	37.93	38.41	38.41	439,900
Mar 20, 2024	37.78	38.27	37.52	38.00	38.00	860,000
Mar 19, 2024	36.90	37.88	36.82	37.77	37.77	481,800
Mar 18, 2024	36.56	37.33	36.38	36.93	36.93	369,000
Mar 15, 2024	36.91	37.52	36.64	36.74	36.74	1,158,600
Mar 14, 2024	36.75	37.05	36.45	36.99	36.99	544,400
Mar 13, 2024	38.04	38.14	36.47	36.96	36.96	802,800
Mar 12, 2024	37.21	38.13	37.01	37.99	37.99	621,400
Mar 11, 2024	36.55	37.60	36.55	37.25	37.25	875,600
Mar 08, 2024	35.92	36.63	35.77	36.62	36.62	510,600
Mar 07, 2024	36.25	36.37	35.55	35.84	35.84	465,200
Mar 06, 2024	35.98	36.25	35.54	35.97	35.97	542,400
Mar 05, 2024	35.52	36.16	35.32	35.81	35.81	673,400
Mar 04, 2024	35.20	35.78	34.76	35.48	35.48	667,800
Mar 01, 2024	35.79	35.79	35.06	35.39	35.39	412,800
Feb 29, 2024	36.60	36.66	35.34	35.79	35.79	794,500
Feb 28, 2024	35.87	36.53	35.87	36.26	36.26	606,000
Feb 27, 2024	36.23	36.37	35.56	35.88	35.88	441,800
Feb 26, 2024	36.65	37.22	36.26	36.28	36.28	445,600
Feb 23, 2024	36.57	36.92	36.36	36.71	36.71	558,000
Feb 22, 2024	36.08	36.77	35.26	36.66	36.66	797,300
Feb 21, 2024	36.76	37.16	36.34	36.74	36.74	919,600
Feb 20, 2024	35.48	36.69	35.01	36.65	36.65	1,176,600
Feb 16, 2024	38.00	39.18	35.90	36.12	36.12	2,370,200
Feb 15, 2024	41.95	42.91	41.95	42.74	42.74	449,400
Feb 14, 2024	41.97	41.97	41.09	41.81	41.81	338,000
Feb 13, 2024	43.02	43.51	41.82	41.86	41.86	509,200
Feb 12, 2024	42.85	43.63	42.65	43.49	43.49	409,100
Feb 09, 2024	42.91	43.17	42.60	42.86	42.86	363,500
Feb 08, 2024	42.38	43.23	42.32	43.10	43.10	438,400
Feb 07, 2024	43.03	43.11	41.97	42.18	42.18	346,100
Feb 06, 2024	42.45	43.15	42.45	42.86	42.86	330,100
Feb 05, 2024	42.98	43.10	42.35	42.52	42.52	407,600
Feb 02, 2024	42.70	43.59	42.70	43.30	43.30	359,800
Feb 01, 2024	42.17	42.91	42.01	42.90	42.90	421,600
Jan 31, 2024	42.44	42.95	42.04	42.10	42.10	434,400
Jan 30, 2024	42.34	42.56	42.03	42.46	42.46	345,200
Jan 29, 2024	42.19	42.64	41.84	42.51	42.51	664,000
Jan 26, 2024	42.50	42.54	41.88	42.00	42.00	477,100
Jan 25, 2024	42.38	42.86	42.00	42.25	42.25	453,400
Jan 24, 2024	42.11	42.20	41.57	41.84	41.84	318,200
Jan 23, 2024	42.08	42.15	41.50	41.88	41.88	340,700
Jan 22, 2024	40.92	41.51	40.75	41.50	41.50	305,800
Jan 19, 2024	41.12	41.22	40.32	40.93	40.93	345,800
Jan 18, 2024	40.91	41.08	40.40	41.03	41.03	281,000
Jan 17, 2024	40.83	41.52	40.79	41.06	41.06	247,200
Jan 16, 2024	41.55	41.68	40.82	41.22	41.22	501,800
Jan 12, 2024	41.54	41.74	40.99	41.55	41.55	249,100
Jan 11, 2024	41.28	41.52	40.86	41.15	41.15	295,600
Jan 10, 2024	41.40	41.48	40.65	41.44	41.44	357,500
Jan 09, 2024	40.62	41.54	40.33	41.52	41.52	570,500
Jan 08, 2024	40.83	41.35	40.49	40.98	40.98	785,700
Jan 05, 2024	40.82	41.63	40.61	40.78	40.78	472,200
Jan 04, 2024	41.20	41.56	40.74	40.95	40.95	519,000
Jan 03, 2024	42.71	42.71	41.01	41.06	41.06	402,400
Jan 02, 2024	41.15	42.86	41.05	42.33	42.33	1,081,300
Dec 29, 2023	41.29	41.76	40.92	41.45	41.45	285,300
Dec 28, 2023	40.65	41.40	40.65	41.38	41.38	308,600
Dec 27, 2023	40.71	41.00	40.55	40.77	40.77	337,600
Dec 26, 2023	40.48	40.97	40.13	40.59	40.59	320,100
Dec 22, 2023	40.35	40.96	40.24	40.48	40.48	343,900
Dec 21, 2023	40.27	40.40	39.66	40.31	40.31	451,300
Dec 20, 2023	41.13	41.47	39.90	39.95	39.95	570,700
Dec 19, 2023	41.56	42.36	41.07	41.48	41.48	583,800
Dec 18, 2023	41.42	41.52	40.85	41.39	41.39	416,200
Dec 15, 2023	42.30	42.34	41.14	41.19	41.19	1,390,000
Dec 14, 2023	42.93	43.41	42.25	42.36	42.36	523,900
Dec 13, 2023	41.57	43.15	41.22	42.92	42.92	477,700
Dec 12, 2023	41.89	41.89	41.38	41.59	41.59	407,200
Dec 11, 2023	41.79	41.97	41.29	41.95	41.95	353,800
Dec 08, 2023	41.97	41.97	41.36	41.67	41.67	339,800
Dec 07, 2023	41.36	41.99	40.91	41.96	41.96	294,100
Dec 06, 2023	41.29	41.88	41.24	41.28	41.28	318,600
Dec 05, 2023	42.10	42.33	41.25	41.33	41.33	339,600
Dec 04, 2023	40.99	42.11	40.99	41.96	41.96	265,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,219.18-1,278.12(-1.44%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

TreeHouse Foods, Inc. (THS)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,219.18
-1,278.12(-1.44%)