Mercados españoles abiertos en 6 hrs 9 min

TreeHouse Foods, Inc. (THS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,26-0,37 (-0,98%)
Al cierre: 04:00PM EDT
37,00 -0,26 (-0,70%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202437,9038,1537,2537,2637,26469.892
02 may 202438,2338,6737,5437,6337,63621.100
01 may 202437,3338,3137,0937,9237,92394.900
30 abr 202437,1837,7737,0637,5537,55406.500
29 abr 202436,0037,2735,9237,2237,22476.500
26 abr 202435,7636,1835,7635,8435,84345.100
25 abr 202436,7137,0535,8735,9035,90435.900
24 abr 202436,3436,8336,2436,7536,75492.200
23 abr 202436,6237,0136,4436,6936,69324.700
22 abr 202436,8837,0336,4536,6736,67431.500
19 abr 202436,6637,0036,6636,7436,74431.000
18 abr 202435,7536,6735,5936,6336,63345.000
17 abr 202436,2336,3235,7235,7235,72304.100
16 abr 202436,3336,4135,9035,9535,95438.800
15 abr 202436,4036,6435,9936,3136,31370.200
12 abr 202436,9837,0836,1836,3236,32362.800
11 abr 202437,1637,2236,6637,0637,06497.800
10 abr 202436,9537,1036,3837,0237,02414.500
09 abr 202437,4037,6837,2737,5237,52551.000
08 abr 202437,6137,8437,0437,3837,38432.400
05 abr 202437,1937,6536,9337,4837,48628.800
04 abr 202437,2338,1737,1537,3437,34780.900
03 abr 202437,5637,5636,6737,0037,00442.200
02 abr 202438,6638,6637,6437,7137,71588.200
01 abr 202439,0039,0038,2238,7038,70302.300
28 mar 202439,2739,5338,9238,9538,95387.700
27 mar 202439,1739,2638,8339,1639,16559.600
26 mar 202439,0139,3938,7138,9938,99773.600
25 mar 202438,1738,9938,1738,8638,86385.800
22 mar 202438,6038,8538,0738,0938,09381.600
21 mar 202437,9338,5437,9338,4138,41439.900
20 mar 202437,7838,2737,5238,0038,00860.000
19 mar 202436,9037,8836,8237,7737,77481.800
18 mar 202436,5637,3336,3836,9336,93369.000
15 mar 202436,9137,5236,6436,7436,741.158.600
14 mar 202436,7537,0536,4536,9936,99544.400
13 mar 202438,0438,1436,4736,9636,96802.800
12 mar 202437,2138,1337,0137,9937,99621.400
11 mar 202436,5537,6036,5537,2537,25875.600
08 mar 202435,9236,6335,7736,6236,62510.600
07 mar 202436,2536,3735,5535,8435,84465.200
06 mar 202435,9836,2535,5435,9735,97542.400
05 mar 202435,5236,1635,3235,8135,81673.400
04 mar 202435,2035,7834,7635,4835,48667.800
01 mar 202435,7935,7935,0635,3935,39412.800
29 feb 202436,6036,6635,3435,7935,79794.500
28 feb 202435,8736,5335,8736,2636,26606.000
27 feb 202436,2336,3735,5635,8835,88441.800
26 feb 202436,6537,2236,2636,2836,28445.600
23 feb 202436,5736,9236,3636,7136,71558.000
22 feb 202436,0836,7735,2636,6636,66797.300
21 feb 202436,7637,1636,3436,7436,74919.600
20 feb 202435,4836,6935,0136,6536,651.176.600
16 feb 202438,0039,1835,9036,1236,122.370.200
15 feb 202441,9542,9141,9542,7442,74449.400
14 feb 202441,9741,9741,0941,8141,81338.000
13 feb 202443,0243,5141,8241,8641,86509.200
12 feb 202442,8543,6342,6543,4943,49409.100
09 feb 202442,9143,1742,6042,8642,86363.500
08 feb 202442,3843,2342,3243,1043,10438.400
07 feb 202443,0343,1141,9742,1842,18346.100
06 feb 202442,4543,1542,4542,8642,86330.100
05 feb 202442,9843,1042,3542,5242,52407.600
02 feb 202442,7043,5942,7043,3043,30359.800
01 feb 202442,1742,9142,0142,9042,90421.600
31 ene 202442,4442,9542,0442,1042,10434.400
30 ene 202442,3442,5642,0342,4642,46345.200
29 ene 202442,1942,6441,8442,5142,51664.000
26 ene 202442,5042,5441,8842,0042,00477.100
25 ene 202442,3842,8642,0042,2542,25453.400
24 ene 202442,1142,2041,5741,8441,84318.200
23 ene 202442,0842,1541,5041,8841,88340.700
22 ene 202440,9241,5140,7541,5041,50305.800
19 ene 202441,1241,2240,3240,9340,93345.800
18 ene 202440,9141,0840,4041,0341,03281.000
17 ene 202440,8341,5240,7941,0641,06247.200
16 ene 202441,5541,6840,8241,2241,22501.800
12 ene 202441,5441,7440,9941,5541,55249.100
11 ene 202441,2841,5240,8641,1541,15295.600
10 ene 202441,4041,4840,6541,4441,44357.500
09 ene 202440,6241,5440,3341,5241,52570.500
08 ene 202440,8341,3540,4940,9840,98785.700
05 ene 202440,8241,6340,6140,7840,78472.200
04 ene 202441,2041,5640,7440,9540,95519.000
03 ene 202442,7142,7141,0141,0641,06402.400
02 ene 202441,1542,8641,0542,3342,331.081.300
29 dic 202341,2941,7640,9241,4541,45285.300
28 dic 202340,6541,4040,6541,3841,38308.600
27 dic 202340,7141,0040,5540,7740,77337.600
26 dic 202340,4840,9740,1340,5940,59320.100
22 dic 202340,3540,9640,2440,4840,48343.900
21 dic 202340,2740,4039,6640,3140,31451.300
20 dic 202341,1341,4739,9039,9539,95570.700
19 dic 202341,5642,3641,0741,4841,48583.800
18 dic 202341,4241,5240,8541,3941,39416.200
15 dic 202342,3042,3441,1441,1941,191.390.000
14 dic 202342,9343,4142,2542,3642,36523.900
13 dic 202341,5743,1541,2242,9242,92477.700
12 dic 202341,8941,8941,3841,5941,59407.200
11 dic 202341,7941,9741,2941,9541,95353.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...