Mercado fechará em 2 h 34 min

TreeHouse Foods, Inc. (THS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,48-0,87 (-2,46%)
A partir de 01:26PM EDT. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202435,2835,6334,4034,4834,48214.038
09 de mai. de 202434,8035,3634,4535,3535,35488.800
08 de mai. de 202435,5135,5934,7834,8034,80421.100
07 de mai. de 202434,7336,0234,6135,5135,51992.900
06 de mai. de 202436,6336,7433,2834,5834,581.426.600
03 de mai. de 202437,9038,1537,2537,2637,26469.900
02 de mai. de 202438,2338,6737,5437,6337,63621.100
01 de mai. de 202437,3338,3137,0937,9237,92394.900
30 de abr. de 202437,1837,7737,0637,5537,55406.500
29 de abr. de 202436,0037,2735,9237,2237,22476.500
26 de abr. de 202435,7636,1835,7635,8435,84345.100
25 de abr. de 202436,7137,0535,8735,9035,90435.900
24 de abr. de 202436,3436,8336,2436,7536,75492.200
23 de abr. de 202436,6237,0136,4436,6936,69324.700
22 de abr. de 202436,8837,0336,4536,6736,67431.500
19 de abr. de 202436,6637,0036,6636,7436,74431.000
18 de abr. de 202435,7536,6735,5936,6336,63345.000
17 de abr. de 202436,2336,3235,7235,7235,72304.100
16 de abr. de 202436,3336,4135,9035,9535,95438.800
15 de abr. de 202436,4036,6435,9936,3136,31370.200
12 de abr. de 202436,9837,0836,1836,3236,32362.800
11 de abr. de 202437,1637,2236,6637,0637,06497.800
10 de abr. de 202436,9537,1036,3837,0237,02414.500
09 de abr. de 202437,4037,6837,2737,5237,52551.000
08 de abr. de 202437,6137,8437,0437,3837,38432.400
05 de abr. de 202437,1937,6536,9337,4837,48628.800
04 de abr. de 202437,2338,1737,1537,3437,34780.900
03 de abr. de 202437,5637,5636,6737,0037,00442.200
02 de abr. de 202438,6638,6637,6437,7137,71588.200
01 de abr. de 202439,0039,0038,2238,7038,70302.300
28 de mar. de 202439,2739,5338,9238,9538,95387.700
27 de mar. de 202439,1739,2638,8339,1639,16559.600
26 de mar. de 202439,0139,3938,7138,9938,99773.600
25 de mar. de 202438,1738,9938,1738,8638,86385.800
22 de mar. de 202438,6038,8538,0738,0938,09381.600
21 de mar. de 202437,9338,5437,9338,4138,41439.900
20 de mar. de 202437,7838,2737,5238,0038,00860.000
19 de mar. de 202436,9037,8836,8237,7737,77481.800
18 de mar. de 202436,5637,3336,3836,9336,93369.000
15 de mar. de 202436,9137,5236,6436,7436,741.158.600
14 de mar. de 202436,7537,0536,4536,9936,99544.400
13 de mar. de 202438,0438,1436,4736,9636,96802.800
12 de mar. de 202437,2138,1337,0137,9937,99621.400
11 de mar. de 202436,5537,6036,5537,2537,25875.600
08 de mar. de 202435,9236,6335,7736,6236,62510.600
07 de mar. de 202436,2536,3735,5535,8435,84465.200
06 de mar. de 202435,9836,2535,5435,9735,97542.400
05 de mar. de 202435,5236,1635,3235,8135,81673.400
04 de mar. de 202435,2035,7834,7635,4835,48667.800
01 de mar. de 202435,7935,7935,0635,3935,39412.800
29 de fev. de 202436,6036,6635,3435,7935,79794.500
28 de fev. de 202435,8736,5335,8736,2636,26606.000
27 de fev. de 202436,2336,3735,5635,8835,88441.800
26 de fev. de 202436,6537,2236,2636,2836,28445.600
23 de fev. de 202436,5736,9236,3636,7136,71558.000
22 de fev. de 202436,0836,7735,2636,6636,66797.300
21 de fev. de 202436,7637,1636,3436,7436,74919.600
20 de fev. de 202435,4836,6935,0136,6536,651.176.600
16 de fev. de 202438,0039,1835,9036,1236,122.370.200
15 de fev. de 202441,9542,9141,9542,7442,74449.400
14 de fev. de 202441,9741,9741,0941,8141,81338.000
13 de fev. de 202443,0243,5141,8241,8641,86509.200
12 de fev. de 202442,8543,6342,6543,4943,49409.100
09 de fev. de 202442,9143,1742,6042,8642,86363.500
08 de fev. de 202442,3843,2342,3243,1043,10438.400
07 de fev. de 202443,0343,1141,9742,1842,18346.100
06 de fev. de 202442,4543,1542,4542,8642,86330.100
05 de fev. de 202442,9843,1042,3542,5242,52407.600
02 de fev. de 202442,7043,5942,7043,3043,30359.800
01 de fev. de 202442,1742,9142,0142,9042,90421.600
31 de jan. de 202442,4442,9542,0442,1042,10434.400
30 de jan. de 202442,3442,5642,0342,4642,46345.200
29 de jan. de 202442,1942,6441,8442,5142,51664.000
26 de jan. de 202442,5042,5441,8842,0042,00477.100
25 de jan. de 202442,3842,8642,0042,2542,25453.400
24 de jan. de 202442,1142,2041,5741,8441,84318.200
23 de jan. de 202442,0842,1541,5041,8841,88340.700
22 de jan. de 202440,9241,5140,7541,5041,50305.800
19 de jan. de 202441,1241,2240,3240,9340,93345.800
18 de jan. de 202440,9141,0840,4041,0341,03281.000
17 de jan. de 202440,8341,5240,7941,0641,06247.200
16 de jan. de 202441,5541,6840,8241,2241,22501.800
12 de jan. de 202441,5441,7440,9941,5541,55249.100
11 de jan. de 202441,2841,5240,8641,1541,15295.600
10 de jan. de 202441,4041,4840,6541,4441,44357.500
09 de jan. de 202440,6241,5440,3341,5241,52570.500
08 de jan. de 202440,8341,3540,4940,9840,98785.700
05 de jan. de 202440,8241,6340,6140,7840,78472.200
04 de jan. de 202441,2041,5640,7440,9540,95519.000
03 de jan. de 202442,7142,7141,0141,0641,06402.400
02 de jan. de 202441,1542,8641,0542,3342,331.081.300
29 de dez. de 202341,2941,7640,9241,4541,45285.300
28 de dez. de 202340,6541,4040,6541,3841,38308.600
27 de dez. de 202340,7141,0040,5540,7740,77337.600
26 de dez. de 202340,4840,9740,1340,5940,59320.100
22 de dez. de 202340,3540,9640,2440,4840,48343.900
21 de dez. de 202340,2740,4039,6640,3140,31451.300
20 de dez. de 202341,1341,4739,9039,9539,95570.700
19 de dez. de 202341,5642,3641,0741,4841,48583.800
18 de dez. de 202341,4241,5240,8541,3941,39416.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...