THS

Treehouse Foods

$55.19 0.42 (0.76%)
14:54 EDT THS Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -9.03
Market Cap:       3.11B
EPS:       -6.11
Volume:       133,237
Day's Range:       55.03 - 55.89
52wk Range:       41.18 - 67.88
Previous Close:       55.61
Historical Data for THS
Date Open High Low Volume Close Change %
05/23/19 56.33 56.67 55.33 195,211 55.61 -1.09   -1.92%
05/22/19 56.81 57.10 56.23 217,409 56.70 -0.13   -0.23%
05/21/19 57.33 57.54 56.72 284,975 56.83 -0.42   -0.73%
05/20/19 58.06 58.25 57.04 320,405 57.25 -1.19   -2.04%
05/17/19 58.33 58.88 58.24 324,100 58.44 -0.15   -0.26%
05/16/19 58.55 58.68 58.10 480,141 58.59 0.25   0.43%
05/15/19 58.16 58.61 57.64 536,065 58.34 -0.21   -0.36%
05/14/19 58.25 58.66 57.63 491,628 58.55 0.34   0.58%
05/13/19 57.74 58.49 57.54 529,624 58.21 -0.13   -0.22%
05/10/19 57.40 58.34 56.84 593,800 58.34 0.77   1.34%
05/09/19 56.40 58.00 55.43 656,964 57.57 0.86   1.52%
05/08/19 56.24 56.90 56.04 739,203 56.71 0.63   1.12%
05/07/19 56.22 56.81 55.29 1,223,544 56.08 -0.44   -0.78%
05/06/19 57.43 58.14 56.36 991,333 56.52 -1.56   -2.69%
05/03/19 59.17 59.40 56.52 2,426,700 58.08 -1.08   -1.83%
05/02/19 60.00 61.00 55.92 2,815,904 59.16 -7.62   -11.41%
05/01/19 66.77 67.55 66.40 712,267 66.78 -0.20   -0.30%
04/30/19 66.06 67.14 66.01 562,506 66.98 1.20   1.82%
04/29/19 65.90 67.88 65.57 703,197 65.78 1.39   2.16%
04/26/19 64.36 64.79 63.80 343,300 64.39 0.29   0.45%
04/25/19 64.22 64.59 63.92 290,502 64.10 -0.30   -0.47%
04/24/19 63.91 64.75 63.85 362,361 64.40 0.16   0.25%
04/23/19 63.33 64.75 63.33 406,878 64.24 0.91   1.44%
04/22/19 63.18 63.56 62.70 220,139 63.33 0.17   0.27%
04/18/19 63.25 63.34 62.56 310,700 63.16 -0.04   -0.06%
04/17/19 64.00 64.00 62.78 229,323 63.20 -0.75   -1.17%
04/16/19 64.21 64.54 63.80 405,391 63.95 -0.22   -0.34%
04/15/19 63.41 64.26 63.41 208,200 64.17 0.68   1.07%
04/12/19 63.80 64.24 63.29 206,500 63.49 -0.35   -0.55%
04/11/19 64.01 64.18 63.22 287,695 63.84 0.17   0.27%
04/10/19 62.64 63.79 62.62 317,586 63.67 1.08   1.73%
04/09/19 62.72 63.11 62.28 339,643 62.59 -0.35   -0.56%
04/08/19 61.97 63.05 61.45 357,836 62.94 1.09   1.76%
04/05/19 61.96 62.38 61.38 513,800 61.85 0.06   0.10%
04/04/19 61.70 62.10 61.08 451,475 61.79 0.17   0.28%
04/03/19 62.71 62.72 61.59 505,119 61.62 -0.92   -1.47%
04/02/19 63.40 63.54 62.33 476,793 62.54 -0.79   -1.25%
04/01/19 64.71 64.91 63.02 409,030 63.33 -1.22   -1.89%
03/29/19 64.43 64.69 63.59 606,300 64.55 0.36   0.56%
03/28/19 64.00 64.39 63.13 420,582 64.19 0.28   0.44%
03/27/19 64.01 64.49 63.49 619,776 63.91 -0.11   -0.17%
03/26/19 64.28 64.43 63.68 476,467 64.02 0.08   0.13%
03/25/19 62.00 64.25 61.95 1,277,927 63.94 2.60   4.24%
03/22/19 62.26 62.71 61.24 424,100 61.34 -1.07   -1.71%
03/21/19 60.68 62.78 60.67 623,775 62.41 1.76   2.90%
03/20/19 61.13 61.48 60.44 331,843 60.65 -0.39   -0.64%
03/19/19 61.34 61.34 60.68 542,179 61.04 -0.29   -0.47%
03/18/19 60.42 61.39 60.42 433,686 61.33 0.73   1.20%
03/15/19 59.73 60.64 59.58 603,100 60.60 0.92   1.54%
03/14/19 58.76 59.84 58.66 461,081 59.68 0.97   1.65%
03/13/19 58.53 58.75 57.94 791,494 58.71 0.19   0.32%
03/12/19 59.52 59.56 58.45 347,868 58.52 -0.95   -1.60%
03/11/19 59.21 59.56 59.01 347,645 59.47 0.22   0.37%
03/08/19 59.08 59.44 58.31 294,400 59.25 0.09   0.15%
03/07/19 59.28 59.92 58.78 286,547 59.16 -0.09   -0.15%
03/06/19 59.66 59.66 58.81 452,165 59.25 -0.39   -0.65%
03/05/19 59.78 60.00 59.17 436,819 59.64 -0.19   -0.32%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!