TreeHouse Foods, Inc. (THS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

42.77

+1.13

(+2.71%)

Al cierre: 04:00PM EDT

42.77

0.00

(0.00%)

Fuera de horario:

05:30PM EDT

Periodo de tiempo:

15 sept 2023 - 15 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 sept 2024	41.94	42.82	41.59	42.77	42.77	273,400
12 sept 2024	40.86	41.66	40.86	41.64	41.64	340,100
11 sept 2024	41.15	41.17	40.33	40.89	40.89	481,500
10 sept 2024	41.82	42.17	41.11	41.37	41.37	380,800
09 sept 2024	41.93	42.16	40.83	41.76	41.76	578,900
06 sept 2024	42.21	42.51	41.44	41.93	41.93	374,600
05 sept 2024	41.48	42.76	41.27	42.16	42.16	480,400
04 sept 2024	41.82	42.15	40.76	41.29	41.29	449,500
03 sept 2024	40.86	42.13	40.86	41.72	41.72	421,100
30 ago 2024	40.65	41.25	40.49	41.09	41.09	406,300
29 ago 2024	40.54	40.86	39.64	40.53	40.53	336,400
28 ago 2024	40.42	40.90	40.00	40.41	40.41	372,000
27 ago 2024	41.43	41.65	40.44	40.82	40.82	785,300
26 ago 2024	40.75	42.73	40.62	41.38	41.38	560,900
23 ago 2024	40.06	40.53	39.80	40.36	40.36	245,100
22 ago 2024	39.84	40.08	39.38	39.94	39.94	216,200
21 ago 2024	39.77	40.20	39.70	39.98	39.98	193,600
20 ago 2024	39.49	39.78	39.02	39.56	39.56	252,500
19 ago 2024	39.30	39.74	38.93	39.69	39.69	494,100
16 ago 2024	38.67	39.40	38.67	39.19	39.19	272,600
15 ago 2024	39.21	39.25	38.43	38.81	38.81	467,600
14 ago 2024	38.35	38.66	38.07	38.55	38.55	283,500
13 ago 2024	37.85	38.31	37.61	38.23	38.23	296,400
12 ago 2024	39.66	39.66	37.60	37.76	37.76	451,500
09 ago 2024	39.35	39.68	38.57	39.46	39.46	392,700
08 ago 2024	38.43	39.40	38.31	39.33	39.33	792,900
07 ago 2024	37.80	38.79	37.20	38.32	38.32	798,400
06 ago 2024	38.50	38.50	36.94	37.29	37.29	898,600
05 ago 2024	40.25	40.52	36.89	38.33	38.33	979,100
02 ago 2024	38.83	39.92	38.62	39.31	39.31	492,400
01 ago 2024	40.28	40.57	38.88	39.35	39.35	762,600
31 jul 2024	39.61	41.00	38.93	40.28	40.28	421,800
30 jul 2024	38.20	39.46	38.14	39.33	39.33	473,500
29 jul 2024	38.70	38.75	38.14	38.39	38.39	286,900
26 jul 2024	38.89	39.04	38.27	38.74	38.74	366,200
25 jul 2024	38.33	39.33	37.98	38.52	38.52	470,500
24 jul 2024	38.35	38.70	37.69	38.07	38.07	391,700
23 jul 2024	38.05	38.71	37.79	38.57	38.57	547,500
22 jul 2024	38.13	38.15	37.33	37.90	37.90	338,000
19 jul 2024	38.39	38.41	37.56	37.86	37.86	410,800
18 jul 2024	39.42	39.95	38.34	38.38	38.38	390,100
17 jul 2024	38.19	39.91	38.05	39.79	39.79	758,700
16 jul 2024	37.97	38.56	37.96	38.18	38.18	351,300
15 jul 2024	37.76	37.85	37.20	37.79	37.79	658,200
12 jul 2024	38.03	38.15	37.38	37.48	37.48	284,200
11 jul 2024	36.32	37.68	36.12	37.52	37.52	298,900
10 jul 2024	36.38	36.55	36.13	36.15	36.15	260,800
09 jul 2024	37.31	37.31	36.29	36.31	36.31	332,400
08 jul 2024	38.34	38.72	37.45	37.46	37.46	495,500
05 jul 2024	36.93	38.87	36.79	38.19	38.19	594,000
03 jul 2024	37.35	37.35	36.81	36.97	36.97	226,800
02 jul 2024	36.59	37.29	36.41	37.11	37.11	303,900
01 jul 2024	36.71	36.78	36.20	36.28	36.28	721,200
28 jun 2024	36.54	36.66	36.08	36.64	36.64	967,400
27 jun 2024	36.88	36.88	35.89	36.44	36.44	504,700
26 jun 2024	36.21	36.81	36.08	36.67	36.67	497,700
25 jun 2024	37.16	37.20	36.49	36.76	36.76	462,800
24 jun 2024	36.42	37.58	36.42	37.44	37.44	363,300
21 jun 2024	36.20	37.57	36.20	36.47	36.47	1,629,600
20 jun 2024	35.50	36.36	35.50	36.19	36.19	496,600
18 jun 2024	35.97	36.18	35.49	35.76	35.76	328,000
17 jun 2024	35.17	36.09	35.13	35.95	35.95	287,400
14 jun 2024	35.15	35.40	34.88	35.28	35.28	296,600
13 jun 2024	35.31	35.48	34.95	35.33	35.33	291,900
12 jun 2024	36.10	36.10	35.30	35.52	35.52	351,700
11 jun 2024	35.23	35.67	34.96	35.64	35.64	337,700
10 jun 2024	35.82	35.82	35.03	35.37	35.37	387,400
07 jun 2024	36.11	36.45	36.03	36.24	36.24	256,400
06 jun 2024	36.58	36.68	36.17	36.42	36.42	239,900
05 jun 2024	36.97	37.11	36.56	36.91	36.91	303,800
04 jun 2024	37.16	37.20	36.61	37.00	37.00	330,200
03 jun 2024	36.52	37.38	36.32	37.18	37.18	439,800
31 may 2024	35.43	36.47	35.39	36.31	36.31	659,600
30 may 2024	35.17	35.59	34.99	35.29	35.29	379,000
29 may 2024	34.89	35.20	34.77	35.06	35.06	672,000
28 may 2024	35.17	35.32	34.93	35.18	35.18	506,400
24 may 2024	35.23	35.23	34.93	35.20	35.20	337,700
23 may 2024	35.18	35.21	34.82	35.11	35.11	385,900
22 may 2024	35.05	35.41	34.89	35.30	35.30	280,500
21 may 2024	35.71	35.71	35.05	35.21	35.21	310,500
20 may 2024	35.28	35.72	35.14	35.55	35.55	459,700
17 may 2024	35.53	35.62	35.06	35.35	35.35	386,400
16 may 2024	34.80	35.43	34.80	35.42	35.42	345,300
15 may 2024	35.72	35.79	34.66	34.69	34.69	516,800
14 may 2024	35.27	35.70	34.99	35.47	35.47	584,300
13 may 2024	34.72	35.23	34.72	34.96	34.96	433,800
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
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 5005,626.02+30.26(+0.54%)

Dow Jones41,393.78+297.01(+0.72%)

Nasdaq17,683.98+114.30(+0.65%)

Russell 20002,182.49+53.06(+2.49%)

Petróleo69.24+0.27(+0.39%)

Oro2,606.20+25.60(+0.99%)

TreeHouse Foods, Inc. (THS)

S&P 500
5,626.02
+30.26(+0.54%)

Dow Jones
41,393.78
+297.01(+0.72%)

Nasdaq
17,683.98
+114.30(+0.65%)

Russell 2000
2,182.49
+53.06(+2.49%)

Petróleo
69.24
+0.27(+0.39%)

Oro
2,606.20
+25.60(+0.99%)