Italia markets closed

TreeHouse Foods, Inc. (THS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,84-0,06 (-0,17%)
Alla chiusura: 04:00PM EDT
35,84 0,00 (0,00%)
Dopo ore: 06:20PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202435,7636,1835,7635,8435,84345.100
25 apr 202436,7137,0535,8735,9035,90435.900
24 apr 202436,3436,8336,2436,7536,75492.200
23 apr 202436,6237,0136,4436,6936,69324.700
22 apr 202436,8837,0336,4536,6736,67431.500
19 apr 202436,6637,0036,6636,7436,74431.000
18 apr 202435,7536,6735,5936,6336,63345.000
17 apr 202436,2336,3235,7235,7235,72304.100
16 apr 202436,3336,4135,9035,9535,95438.800
15 apr 202436,4036,6435,9936,3136,31370.200
12 apr 202436,9837,0836,1836,3236,32362.800
11 apr 202437,1637,2236,6637,0637,06497.800
10 apr 202436,9537,1036,3837,0237,02414.500
09 apr 202437,4037,6837,2737,5237,52551.000
08 apr 202437,6137,8437,0437,3837,38432.400
05 apr 202437,1937,6536,9337,4837,48628.800
04 apr 202437,2338,1737,1537,3437,34780.900
03 apr 202437,5637,5636,6737,0037,00442.200
02 apr 202438,6638,6637,6437,7137,71588.200
01 apr 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 gen 202442,4442,9542,0442,1042,10434.400
30 gen 202442,3442,5642,0342,4642,46345.200
29 gen 202442,1942,6441,8442,5142,51664.000
26 gen 202442,5042,5441,8842,0042,00477.100
25 gen 202442,3842,8642,0042,2542,25453.400
24 gen 202442,1142,2041,5741,8441,84318.200
23 gen 202442,0842,1541,5041,8841,88340.700
22 gen 202440,9241,5140,7541,5041,50305.800
19 gen 202441,1241,2240,3240,9340,93345.800
18 gen 202440,9141,0840,4041,0341,03281.000
17 gen 202440,8341,5240,7941,0641,06247.200
16 gen 202441,5541,6840,8241,2241,22501.800
12 gen 202441,5441,7440,9941,5541,55249.100
11 gen 202441,2841,5240,8641,1541,15295.600
10 gen 202441,4041,4840,6541,4441,44357.500
09 gen 202440,6241,5440,3341,5241,52570.500
08 gen 202440,8341,3540,4940,9840,98785.700
05 gen 202440,8241,6340,6140,7840,78472.200
04 gen 202441,2041,5640,7440,9540,95519.000
03 gen 202442,7142,7141,0141,0641,06402.400
02 gen 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
08 dic 202341,9741,9741,3641,6741,67339.800
07 dic 202341,3641,9940,9141,9641,96294.100
06 dic 202341,2941,8841,2441,2841,28318.600
05 dic 202342,1042,3341,2541,3341,33339.600
04 dic 202340,9942,1140,9941,9641,96265.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...