Last: | $36.31 |
---|---|
Change Percent: | -0.4% |
Open: | $35.43 |
Close: | $36.31 |
High: | $36.47 |
Low: | $35.394 |
Volume: | 648,864 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$36.31 | $35.43 | $36.31 | $36.47 | $35.394 | 648,864 | 05-31-2024 |
$35.29 | $35.17 | $35.29 | $35.585 | $34.99 | 378,982 | 05-30-2024 |
$35.06 | $34.89 | $35.06 | $35.2 | $34.77 | 672,027 | 05-29-2024 |
$35.18 | $35.17 | $35.18 | $35.32 | $34.93 | 506,370 | 05-28-2024 |
$35.2 | $35.23 | $35.2 | $35.23 | $34.93 | 337,724 | 05-27-2024 |
$35.2 | $35.23 | $35.2 | $35.23 | $34.93 | 337,724 | 05-24-2024 |
$35.11 | $35.18 | $35.11 | $35.205 | $34.82 | 385,891 | 05-23-2024 |
$35.3 | $35.05 | $35.3 | $35.41 | $34.89 | 280,508 | 05-22-2024 |
$35.21 | $35.71 | $35.21 | $35.71 | $35.05 | 310,506 | 05-21-2024 |
$35.55 | $35.28 | $35.55 | $35.72 | $35.135 | 459,737 | 05-20-2024 |
$35.35 | $35.53 | $35.35 | $35.62 | $35.06 | 386,450 | 05-17-2024 |
$35.42 | $34.8 | $35.42 | $35.43 | $34.8 | 345,274 | 05-16-2024 |
$34.69 | $35.72 | $34.69 | $35.79 | $34.66 | 516,794 | 05-15-2024 |
$35.47 | $35.27 | $35.47 | $35.7 | $34.99 | 584,276 | 05-14-2024 |
$34.96 | $34.72 | $34.96 | $35.23 | $34.72 | 433,812 | 05-13-2024 |
$34.64 | $35.28 | $34.64 | $35.69 | $34.38 | 541,087 | 05-10-2024 |
$35.35 | $34.8 | $35.35 | $35.36 | $34.45 | 488,828 | 05-09-2024 |
$34.8 | $35.51 | $34.8 | $35.59 | $34.78 | 421,140 | 05-08-2024 |
$35.51 | $34.73 | $35.51 | $36.02 | $34.61 | 992,851 | 05-07-2024 |
$34.58 | $36.63 | $34.58 | $36.74 | $33.28 | 1,426,576 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
TreeHouse Foods to Participate in June 2024 Investor Conferences PR Newswire OAK BROOK, Ill. , May 15, 2024 /PRNewswire/ -- TreeHouse Foods, Inc. (NYSE: THS) announced today participation in the following investor conferences in June: June 5, 2024 : Wil...
U.S. stocks were higher, with the Nasdaq Composite gaining over 100 points on Monday. Shares of Spirit Airlines, Inc. (NYSE:SAVE) fell sharply duri...
U.S. stocks traded higher midway through trading, with the Nasdaq Composite gaining more than 100 points on Monday. The Dow traded up 0.18% to 38,7...