TreeHouse Foods, Inc. (THS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.64

-0.71

(-2.01%)

Al cierre: 04:00PM EDT

34.64

0.00

(0.00%)

Fuera de horario:

05:51PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	35.28	35.69	34.38	34.64	34.64	541,100
09 may 2024	34.80	35.36	34.45	35.35	35.35	488,800
08 may 2024	35.51	35.59	34.78	34.80	34.80	421,100
07 may 2024	34.73	36.02	34.61	35.51	35.51	992,900
06 may 2024	36.63	36.74	33.28	34.58	34.58	1,426,600
03 may 2024	37.90	38.15	37.25	37.26	37.26	469,900
02 may 2024	38.23	38.67	37.54	37.63	37.63	621,100
01 may 2024	37.33	38.31	37.09	37.92	37.92	394,900
30 abr 2024	37.18	37.77	37.06	37.55	37.55	406,500
29 abr 2024	36.00	37.27	35.92	37.22	37.22	476,500
26 abr 2024	35.76	36.18	35.76	35.84	35.84	345,100
25 abr 2024	36.71	37.05	35.87	35.90	35.90	435,900
24 abr 2024	36.34	36.83	36.24	36.75	36.75	492,200
23 abr 2024	36.62	37.01	36.44	36.69	36.69	324,700
22 abr 2024	36.88	37.03	36.45	36.67	36.67	431,500
19 abr 2024	36.66	37.00	36.66	36.74	36.74	431,000
18 abr 2024	35.75	36.67	35.59	36.63	36.63	345,000
17 abr 2024	36.23	36.32	35.72	35.72	35.72	304,100
16 abr 2024	36.33	36.41	35.90	35.95	35.95	438,800
15 abr 2024	36.40	36.64	35.99	36.31	36.31	370,200
12 abr 2024	36.98	37.08	36.18	36.32	36.32	362,800
11 abr 2024	37.16	37.22	36.66	37.06	37.06	497,800
10 abr 2024	36.95	37.10	36.38	37.02	37.02	414,500
09 abr 2024	37.40	37.68	37.27	37.52	37.52	551,000
08 abr 2024	37.61	37.84	37.04	37.38	37.38	432,400
05 abr 2024	37.19	37.65	36.93	37.48	37.48	628,800
04 abr 2024	37.23	38.17	37.15	37.34	37.34	780,900
03 abr 2024	37.56	37.56	36.67	37.00	37.00	442,200
02 abr 2024	38.66	38.66	37.64	37.71	37.71	588,200
01 abr 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 ene 2024	42.44	42.95	42.04	42.10	42.10	434,400
30 ene 2024	42.34	42.56	42.03	42.46	42.46	345,200
29 ene 2024	42.19	42.64	41.84	42.51	42.51	664,000
26 ene 2024	42.50	42.54	41.88	42.00	42.00	477,100
25 ene 2024	42.38	42.86	42.00	42.25	42.25	453,400
24 ene 2024	42.11	42.20	41.57	41.84	41.84	318,200
23 ene 2024	42.08	42.15	41.50	41.88	41.88	340,700
22 ene 2024	40.92	41.51	40.75	41.50	41.50	305,800
19 ene 2024	41.12	41.22	40.32	40.93	40.93	345,800
18 ene 2024	40.91	41.08	40.40	41.03	41.03	281,000
17 ene 2024	40.83	41.52	40.79	41.06	41.06	247,200
16 ene 2024	41.55	41.68	40.82	41.22	41.22	501,800
12 ene 2024	41.54	41.74	40.99	41.55	41.55	249,100
11 ene 2024	41.28	41.52	40.86	41.15	41.15	295,600
10 ene 2024	41.40	41.48	40.65	41.44	41.44	357,500
09 ene 2024	40.62	41.54	40.33	41.52	41.52	570,500
08 ene 2024	40.83	41.35	40.49	40.98	40.98	785,700
05 ene 2024	40.82	41.63	40.61	40.78	40.78	472,200
04 ene 2024	41.20	41.56	40.74	40.95	40.95	519,000
03 ene 2024	42.71	42.71	41.01	41.06	41.06	402,400
02 ene 2024	41.15	42.86	41.05	42.33	42.33	1,081,300
29 dic 2023	41.29	41.76	40.92	41.45	41.45	285,300
28 dic 2023	40.65	41.40	40.65	41.38	41.38	308,600
27 dic 2023	40.71	41.00	40.55	40.77	40.77	337,600
26 dic 2023	40.48	40.97	40.13	40.59	40.59	320,100
22 dic 2023	40.35	40.96	40.24	40.48	40.48	343,900
21 dic 2023	40.27	40.40	39.66	40.31	40.31	451,300
20 dic 2023	41.13	41.47	39.90	39.95	39.95	570,700
19 dic 2023	41.56	42.36	41.07	41.48	41.48	583,800
18 dic 2023	41.42	41.52	40.85	41.39	41.39	416,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

TreeHouse Foods, Inc. (THS)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)