Treehouse Foods Inc. Common Stockのデータ

Treehouse Foods Inc. Common Stockの基本情報

名前 Treehouse Foods Inc. Common Stock
ティッカー THS
国 United States
上場年 nan
セクター Consumer Non-Durables

Treehouse Foods Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.8 48.7 49.27 48.86 768000.0 48.86
2021-02-12 49.8 48.11 48.36 49.44 909800.0 49.44
2021-02-11 51.93 48.64 49.57 49.28 1440800.0 49.28
2021-02-10 52.18 48.06 48.52 50.69 3015200.0 50.69
2021-02-09 42.85 41.9 42.26 42.46 740200.0 42.46
2021-02-08 42.05 40.81 41.2 42.0 285200.0 42.0
2021-02-05 41.28 40.39 41.17 41.04 588600.0 41.04
2021-02-04 41.17 40.16 40.87 40.92 696400.0 40.92
2021-02-03 40.94 39.51 40.55 40.78 574300.0 40.78
2021-02-02 41.4 39.81 41.4 40.57 774900.0 40.57
2021-02-01 42.5 40.49 42.23 41.43 1080300.0 41.43
2021-01-29 43.55 41.72 42.42 42.23 1072000.0 42.23
2021-01-28 46.91 41.69 44.72 42.33 1023500.0 42.33
2021-01-27 47.44 43.14 43.4 45.21 1868700.0 45.21
2021-01-26 43.61 41.5 42.07 43.55 584200.0 43.55
2021-01-25 43.39 40.71 40.72 42.09 712900.0 42.09
2021-01-22 40.66 39.74 39.85 40.52 361900.0 40.52
2021-01-21 40.09 39.38 39.54 39.92 393100.0 39.92
2021-01-20 40.43 39.03 39.98 39.52 834700.0 39.52
2021-01-19 40.42 39.07 39.49 39.76 628000.0 39.76
2021-01-15 39.9 38.64 38.66 39.27 584500.0 39.27
2021-01-14 39.29 38.04 38.55 38.82 712900.0 38.82
2021-01-13 38.66 37.97 38.56 38.24 901600.0 38.24
2021-01-12 40.22 38.28 39.98 38.55 1177000.0 38.55
2021-01-11 40.35 39.29 39.99 39.77 1379600.0 39.77
2021-01-08 41.89 39.05 41.71 40.09 2140300.0 40.09
2021-01-07 43.61 42.36 43.45 43.07 588000.0 43.07
2021-01-06 45.35 43.39 44.43 43.54 993800.0 43.54
2021-01-05 44.4 43.33 43.49 44.2 608500.0 44.2
2021-01-04 43.44 42.06 42.59 43.35 567300.0 43.35
2020-12-31 42.66 41.25 42.03 42.49 867600.0 42.49
2020-12-30 42.68 41.92 42.44 42.15 568300.0 42.15
2020-12-29 42.98 42.25 42.7 42.49 512400.0 42.49
2020-12-28 42.82 41.97 42.75 42.6 481700.0 42.6
2020-12-24 42.8 42.02 42.52 42.71 214800.0 42.71
2020-12-23 42.77 41.25 41.83 42.63 467400.0 42.63
2020-12-22 42.08 41.24 41.95 41.79 605600.0 41.79
2020-12-21 42.14 41.09 41.48 42.06 589500.0 42.06
2020-12-18 42.84 41.6 42.65 42.04 856600.0 42.04
2020-12-17 42.78 41.47 42.65 42.37 799000.0 42.37
2020-12-16 43.49 41.9 43.08 42.53 683900.0 42.53
2020-12-15 43.71 42.31 43.71 42.83 656800.0 42.83
2020-12-14 44.08 43.14 43.59 43.22 454100.0 43.22
2020-12-11 44.68 43.25 44.34 43.37 488800.0 43.37
2020-12-10 44.51 43.52 44.4 44.24 480000.0 44.24
2020-12-09 44.5 43.39 43.39 44.28 931700.0 44.28
2020-12-08 43.6 41.66 42.0 43.47 781000.0 43.47
2020-12-07 42.35 41.18 41.49 41.98 632500.0 41.98
2020-12-04 41.63 40.73 41.12 41.6 357000.0 41.6
2020-12-03 41.03 39.87 40.11 40.98 346000.0 40.98
2020-12-02 41.22 39.91 40.67 40.36 395500.0 40.36
2020-12-01 41.55 40.3 41.36 41.04 676100.0 41.04
2020-11-30 41.25 39.91 40.08 41.13 702900.0 41.13
2020-11-27 40.6 39.7 40.44 40.02 256900.0 40.02
2020-11-25 41.13 39.94 40.66 40.47 517000.0 40.47
2020-11-24 40.98 39.28 39.49 40.66 744700.0 40.66
2020-11-23 39.79 38.5 39.11 39.23 615000.0 39.23
2020-11-20 39.39 38.23 39.04 38.85 684600.0 38.85
2020-11-19 39.48 37.95 38.31 39.14 469000.0 39.14
2020-11-18 39.09 38.26 38.81 38.28 520300.0 38.28
2020-11-17 39.14 38.16 39.09 38.61 447700.0 38.61
2020-11-16 39.92 39.05 39.07 39.37 657000.0 39.37
2020-11-13 39.83 38.31 39.29 38.99 598600.0 38.99
2020-11-12 39.46 38.26 38.43 38.98 1253600.0 38.98
2020-11-11 38.84 37.37 37.77 38.64 840100.0 38.64
2020-11-10 38.18 35.19 35.46 37.77 1749600.0 37.77
2020-11-09 37.84 35.15 37.26 35.24 987000.0 35.24
2020-11-06 38.94 36.27 38.77 36.3 994300.0 36.3
2020-11-05 41.08 38.6 39.44 38.9 902400.0 38.9
2020-11-04 39.85 38.27 39.82 38.61 562000.0 38.61
2020-11-03 40.69 39.3 39.52 39.95 495800.0 39.95
2020-11-02 40.08 38.79 39.3 39.15 626300.0 39.15
2020-10-30 39.45 38.54 38.7 38.84 373800.0 38.84
2020-10-29 39.5 38.49 39.33 38.81 390900.0 38.81
2020-10-28 40.3 39.36 39.94 39.45 527900.0 39.45
2020-10-27 41.58 40.29 40.67 40.3 494600.0 40.3
2020-10-26 42.39 40.42 42.1 40.78 366500.0 40.78
2020-10-23 42.31 40.83 41.12 42.15 364800.0 42.15
2020-10-22 40.94 39.89 40.27 40.89 376700.0 40.89
2020-10-21 40.43 39.71 39.71 40.25 485700.0 40.25
2020-10-20 40.74 39.77 40.62 39.93 514800.0 39.93
2020-10-19 40.71 40.01 40.42 40.33 631500.0 40.33
2020-10-16 40.7 39.45 39.65 40.25 585600.0 40.25
2020-10-15 39.96 39.4 39.75 39.69 534800.0 39.69
2020-10-14 40.94 39.98 40.54 39.99 337300.0 39.99
2020-10-13 41.5 40.51 40.98 40.66 517300.0 40.66
2020-10-12 41.4 40.19 40.19 41.09 456900.0 41.09
2020-10-09 41.2 40.2 41.03 40.3 325600.0 40.3
2020-10-08 41.77 40.95 41.73 41.13 298900.0 41.13
2020-10-07 41.95 41.06 41.45 41.42 452000.0 41.42
2020-10-06 41.65 40.83 41.23 41.19 348600.0 41.19
2020-10-05 41.87 40.94 41.45 41.19 466600.0 41.19
2020-10-02 41.84 40.66 40.66 41.53 605600.0 41.53
2020-10-01 40.9 39.79 40.6 40.9 618200.0 40.9
2020-09-30 40.67 40.31 40.5 40.53 716900.0 40.53
2020-09-29 40.64 39.6 40.59 40.19 520900.0 40.19
2020-09-28 40.64 39.75 39.75 40.38 436100.0 40.38
2020-09-25 39.82 38.51 38.83 39.74 304700.0 39.74
2020-09-24 39.32 38.0 38.7 38.76 786100.0 38.76
2020-09-23 40.42 38.48 40.09 38.65 383700.0 38.65
2020-09-22 40.99 39.82 40.3 39.86 455800.0 39.86
2020-09-21 40.28 38.58 38.89 40.28 523700.0 40.28
2020-09-18 39.51 38.39 39.5 39.26 872500.0 39.26
2020-09-17 40.25 38.4 38.82 39.5 721500.0 39.5
2020-09-16 39.31 37.82 39.19 38.82 1097900.0 38.82
2020-09-15 40.88 39.0 40.45 39.21 962400.0 39.21
2020-09-14 41.0 40.32 40.53 40.49 282800.0 40.49
2020-09-11 41.6 40.46 41.17 40.47 265600.0 40.47
2020-09-10 41.57 40.89 41.13 41.09 350500.0 41.09
2020-09-09 42.45 40.79 42.26 41.2 533500.0 41.2
2020-09-08 42.85 41.89 42.85 42.12 531000.0 42.12
2020-09-04 43.42 42.49 43.42 42.82 387600.0 42.82
2020-09-03 44.47 42.74 43.5 43.08 372600.0 43.08
2020-09-02 43.77 41.86 41.86 43.58 498600.0 43.58
2020-09-01 42.91 41.3 42.66 41.86 688800.0 41.86
2020-08-31 43.21 42.59 42.8 42.81 389300.0 42.81
2020-08-28 43.82 42.69 43.82 43.07 509000.0 43.07
2020-08-27 44.14 43.34 43.34 43.71 332800.0 43.71
2020-08-26 44.53 43.0 44.1 43.1 526400.0 43.1
2020-08-25 44.37 43.7 43.88 44.28 385000.0 44.28
2020-08-24 43.85 42.3 42.95 43.84 465900.0 43.84
2020-08-21 43.06 42.23 42.53 42.98 666700.0 42.98
2020-08-20 42.58 42.15 42.38 42.46 453900.0 42.46
2020-08-19 43.35 42.39 42.46 42.58 349400.0 42.58
2020-08-18 43.09 42.36 43.09 42.66 390500.0 42.66
2020-08-17 43.9 43.14 43.31 43.22 364900.0 43.22
2020-08-14 43.66 42.5 43.07 43.45 471600.0 43.45
2020-08-13 43.54 42.74 43.54 42.91 341000.0 42.91
2020-08-12 44.14 43.28 43.59 43.3 392600.0 43.3
2020-08-11 43.42 42.17 42.64 43.33 803700.0 43.33
2020-08-10 43.75 42.2 43.36 42.3 849600.0 42.3
2020-08-07 44.3 42.58 44.0 43.25 796400.0 43.25
2020-08-06 46.58 43.62 45.12 44.15 675400.0 44.15
2020-08-05 45.89 45.06 45.57 45.34 580900.0 45.34
2020-08-04 45.84 43.98 44.11 45.57 892500.0 45.57
2020-08-03 44.4 43.58 43.83 44.1 417100.0 44.1
2020-07-31 44.14 43.3 43.9 43.82 420300.0 43.82
2020-07-30 44.19 43.64 44.05 44.11 300900.0 44.11
2020-07-29 44.79 43.7 44.66 44.35 360300.0 44.35
2020-07-28 45.19 44.09 44.2 44.49 356600.0 44.49
2020-07-27 45.24 43.62 45.24 44.28 609800.0 44.28
2020-07-24 44.25 43.42 44.07 43.68 180700.0 43.68
2020-07-23 44.37 43.24 43.24 43.87 446900.0 43.87
2020-07-22 43.38 42.46 43.38 43.19 343300.0 43.19
2020-07-21 43.83 42.77 42.97 43.23 260200.0 43.23
2020-07-20 43.23 42.35 43.06 42.66 426300.0 42.66
2020-07-17 43.8 42.86 43.51 43.1 339900.0 43.1
2020-07-16 44.33 43.6 43.92 43.68 321600.0 43.68
2020-07-15 44.87 43.69 44.66 43.89 526100.0 43.89
2020-07-14 44.49 42.7 42.89 44.41 581900.0 44.41
2020-07-13 44.02 42.78 43.8 42.79 496400.0 42.79
2020-07-10 44.22 42.77 42.95 43.86 350900.0 43.86
2020-07-09 43.48 42.66 43.42 43.05 901600.0 43.05
2020-07-08 43.57 42.99 43.39 43.56 388700.0 43.56
2020-07-07 43.69 42.91 42.91 43.24 624100.0 43.24
2020-07-06 43.92 42.99 43.6 43.26 1134000.0 43.26
2020-07-02 43.73 42.43 43.58 43.12 631900.0 43.12
2020-07-01 44.01 42.99 43.61 43.16 573400.0 43.16
2020-06-30 44.05 42.44 42.6 43.8 824600.0 43.8
2020-06-29 43.51 42.12 42.53 42.35 884300.0 42.35
2020-06-26 43.29 40.9 41.85 42.29 1890300.0 42.29
2020-06-25 44.95 41.24 44.37 41.56 2200600.0 41.56
2020-06-24 46.45 43.89 46.43 44.65 1072800.0 44.65
2020-06-23 47.92 46.71 47.92 46.76 814000.0 46.76
2020-06-22 48.25 47.52 48.06 47.59 459100.0 47.59
2020-06-19 49.2 47.93 49.19 48.23 498600.0 48.23
2020-06-18 49.23 48.36 48.82 48.52 319600.0 48.52
2020-06-17 49.35 48.26 48.47 48.95 534300.0 48.95
2020-06-16 48.96 47.65 48.92 48.55 361200.0 48.55
2020-06-15 48.12 45.17 46.22 48.08 401100.0 48.08
2020-06-12 48.23 46.36 47.66 46.77 454900.0 46.77
2020-06-11 49.25 46.91 48.51 46.98 470800.0 46.98
2020-06-10 51.0 48.62 50.77 49.08 578900.0 49.08
2020-06-09 51.73 50.14 50.98 50.72 480300.0 50.72
2020-06-08 51.47 48.46 48.46 51.07 605400.0 51.07
2020-06-05 50.1 47.84 49.47 48.83 1185600.0 48.83
2020-06-04 50.8 48.99 50.17 49.5 779700.0 49.5
2020-06-03 52.21 50.3 52.06 50.4 669600.0 50.4
2020-06-02 53.62 51.78 53.32 51.89 499400.0 51.89
2020-06-01 53.85 52.4 52.85 53.4 456100.0 53.4
2020-05-29 52.85 51.86 52.21 52.71 638900.0 52.71
2020-05-28 52.84 51.6 52.0 52.27 575700.0 52.27
2020-05-27 51.78 50.64 51.65 51.63 410300.0 51.63
2020-05-26 52.12 51.28 51.28 51.46 336300.0 51.46
2020-05-22 51.11 50.29 50.4 50.84 382300.0 50.84
2020-05-21 50.64 49.68 50.13 50.39 650900.0 50.39
2020-05-20 51.08 50.16 51.08 50.66 592800.0 50.66
2020-05-19 51.63 50.59 50.8 50.6 431400.0 50.6
2020-05-18 53.0 50.87 52.47 50.88 671700.0 50.88
2020-05-15 53.02 51.69 51.92 52.0 1249700.0 52.0
2020-05-14 52.78 51.6 52.08 51.92 623300.0 51.92
2020-05-13 53.03 51.84 52.61 52.34 506900.0 52.34
2020-05-12 53.93 52.4 52.55 52.58 524200.0 52.58
2020-05-11 53.52 51.93 53.19 52.46 814400.0 52.46
2020-05-08 53.98 50.96 51.97 53.49 968500.0 53.49
2020-05-07 52.48 48.42 52.48 50.39 1197500.0 50.39
2020-05-06 51.93 49.91 51.56 50.84 1127500.0 50.84
2020-05-05 51.95 50.98 51.21 51.19 585600.0 51.19
2020-05-04 51.13 49.92 50.69 50.88 581600.0 50.88
2020-05-01 51.95 50.56 51.33 50.66 586600.0 50.66
2020-04-30 52.36 51.12 51.75 51.73 513400.0 51.73
2020-04-29 53.46 51.71 53.46 52.11 361800.0 52.11
2020-04-28 53.73 52.17 53.06 52.87 608700.0 52.87
2020-04-27 52.06 50.23 50.57 51.86 865200.0 51.86
2020-04-24 50.33 48.58 49.59 50.11 483400.0 50.11
2020-04-23 49.48 47.85 48.42 48.99 408900.0 48.99
2020-04-22 50.09 48.1 49.67 48.41 529400.0 48.41
2020-04-21 49.53 48.18 48.75 49.04 463900.0 49.04
2020-04-20 50.12 48.57 48.81 49.03 466000.0 49.03
2020-04-17 50.47 48.32 50.18 49.12 550200.0 49.12
2020-04-16 49.86 46.78 47.5 49.49 1091400.0 49.49
2020-04-15 45.89 44.21 45.19 45.39 489900.0 45.39
2020-04-14 45.94 42.94 43.27 45.45 796100.0 45.45
2020-04-13 44.7 42.11 44.14 42.47 592800.0 42.47
2020-04-09 44.94 43.74 44.42 44.02 1118500.0 44.02
2020-04-08 43.99 42.68 42.98 43.45 1108900.0 43.45
2020-04-07 45.5 42.09 44.66 42.8 999000.0 42.8
2020-04-06 45.57 43.3 45.46 44.11 682100.0 44.11
2020-04-03 45.35 43.37 44.08 44.81 660000.0 44.81
2020-04-02 44.79 43.09 43.33 44.31 624900.0 44.31
2020-04-01 45.08 42.41 43.12 43.79 658700.0 43.79
2020-03-31 44.45 41.82 42.24 44.15 851100.0 44.15
2020-03-30 42.42 39.99 40.19 42.28 542100.0 42.28
2020-03-27 40.96 37.57 37.57 39.79 762600.0 39.79
2020-03-26 39.38 37.45 38.23 38.34 471600.0 38.34
2020-03-25 39.21 36.65 38.36 37.93 866800.0 37.93
2020-03-24 41.0 37.76 39.7 38.37 470000.0 38.37
2020-03-23 40.47 37.31 39.68 38.34 651200.0 38.34
2020-03-20 41.92 38.56 39.39 39.59 841200.0 39.59
2020-03-19 40.7 38.65 39.69 39.53 711200.0 39.53
2020-03-18 40.46 36.2 38.3 39.03 592100.0 39.03
2020-03-17 42.15 37.35 37.6 40.49 911500.0 40.49
2020-03-16 41.02 34.25 34.25 36.95 481600.0 36.95
2020-03-13 38.09 34.4 36.71 38.06 648700.0 38.06
2020-03-12 36.07 33.5 33.5 35.1 706000.0 35.1
2020-03-11 38.72 36.44 37.97 37.69 1092200.0 37.69
2020-03-10 37.52 34.06 35.64 37.31 747300.0 37.31
2020-03-09 37.53 34.47 36.0 34.57 561800.0 34.57
2020-03-06 40.8 39.0 39.4 39.66 448600.0 39.66
2020-03-05 41.07 40.09 40.59 40.45 413300.0 40.45
2020-03-04 41.74 40.43 41.28 41.53 500000.0 41.53
2020-03-03 42.75 40.06 40.88 40.48 647000.0 40.48
2020-03-02 40.63 38.71 38.71 40.6 752300.0 40.6
2020-02-28 38.85 36.4 36.92 38.11 1165900.0 38.11
2020-02-27 39.04 37.09 38.43 37.2 877200.0 37.2
2020-02-26 41.56 39.34 41.44 39.41 1053700.0 39.41
2020-02-25 44.27 40.8 44.03 41.26 683100.0 41.26
2020-02-24 44.16 42.73 43.59 44.0 394800.0 44.0
2020-02-21 44.88 44.31 44.63 44.47 337400.0 44.47
2020-02-20 45.02 44.37 44.67 44.98 455100.0 44.98
2020-02-19 45.25 44.64 44.91 44.87 474300.0 44.87
2020-02-18 45.63 44.13 45.34 44.89 873200.0 44.89