Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Treehouse Foods (NY: THS )

35.48 +0.09 (+0.25%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 35.79 35.79 35.06 35.39 412,807 -0.40(-1.12%)
Feb 29, 2024 36.60 36.66 35.34 35.79 794,508 -0.47(-1.30%)
Feb 28, 2024 35.87 36.53 35.87 36.26 605,969 +0.38(+1.06%)
Feb 27, 2024 36.23 36.37 35.56 35.88 441,824 -0.40(-1.10%)
Feb 26, 2024 36.65 37.22 36.26 36.28 445,576 -0.43(-1.17%)
Feb 23, 2024 36.57 36.92 36.36 36.71 558,035 +0.05(+0.14%)
Feb 22, 2024 36.08 36.77 35.26 36.66 797,273 -0.08(-0.22%)
Feb 21, 2024 36.76 37.16 36.34 36.74 919,582 +0.09(+0.25%)
Feb 20, 2024 35.48 36.69 35.01 36.65 1,176,567 +0.53(+1.47%)
Feb 16, 2024 38.00 39.18 35.90 36.12 2,370,328 -6.62(-15.49%)
Feb 15, 2024 41.95 42.91 41.95 42.74 449,028 +0.93(+2.22%)
Feb 14, 2024 41.97 41.97 41.09 41.81 337,954 -0.05(-0.12%)
Feb 13, 2024 43.02 43.51 41.82 41.86 509,200 -1.63(-3.75%)
Feb 12, 2024 42.85 43.63 42.65 43.49 409,076 +0.63(+1.47%)
Feb 09, 2024 42.91 43.17 42.60 42.86 363,574 -0.24(-0.56%)
Feb 08, 2024 42.38 43.23 42.32 43.10 438,371 +0.92(+2.18%)
Feb 07, 2024 43.03 43.11 41.97 42.18 346,060 -0.68(-1.59%)
Feb 06, 2024 42.45 43.15 42.45 42.86 330,065 +0.34(+0.80%)
Feb 05, 2024 42.98 43.10 42.35 42.52 407,604 -0.78(-1.80%)
Feb 02, 2024 42.70 43.59 42.70 43.30 359,772 +0.40(+0.93%)
Feb 01, 2024 42.17 42.91 42.01 42.90 421,625 +0.80(+1.90%)
Jan 31, 2024 42.44 42.95 42.04 42.10 434,363 -0.36(-0.85%)
Jan 30, 2024 42.34 42.56 42.03 42.46 345,198 -0.05(-0.12%)
Jan 29, 2024 42.19 42.64 41.84 42.51 664,035 +0.51(+1.21%)
Jan 26, 2024 42.50 42.54 41.88 42.00 477,050 -0.25(-0.59%)
Jan 25, 2024 42.38 42.86 41.99 42.25 453,437 +0.41(+0.98%)
Jan 24, 2024 42.11 42.20 41.57 41.84 318,167 -0.04(-0.10%)
Jan 23, 2024 42.08 42.15 41.50 41.88 340,895 +0.38(+0.92%)
Jan 22, 2024 40.92 41.51 40.75 41.50 305,751 +0.57(+1.39%)
Jan 19, 2024 41.12 41.22 40.32 40.93 345,795 -0.10(-0.24%)
Jan 18, 2024 40.91 41.08 40.40 41.03 281,040 -0.03(-0.07%)
Jan 17, 2024 40.83 41.52 40.79 41.06 247,150 -0.16(-0.39%)
Jan 16, 2024 41.55 41.68 40.82 41.22 501,760 -0.33(-0.79%)
Jan 12, 2024 41.54 41.74 40.98 41.55 249,086 +0.40(+0.97%)
Jan 11, 2024 41.28 41.52 40.86 41.15 295,635 -0.29(-0.70%)
Jan 10, 2024 41.40 41.48 40.65 41.44 357,476 -0.08(-0.19%)
Jan 09, 2024 40.62 41.54 40.33 41.52 570,466 +0.54(+1.32%)
Jan 08, 2024 40.83 41.35 40.49 40.98 785,696 +0.20(+0.49%)
Jan 05, 2024 40.82 41.63 40.61 40.78 472,222 -0.17(-0.42%)
Jan 04, 2024 41.20 41.56 40.73 40.95 519,007 -0.11(-0.27%)
Jan 03, 2024 42.71 42.71 41.01 41.06 402,446 -1.27(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.