TreeHouse Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	19.43	19.60	19.16	19.14	-	-1.29%	81,788
Oct 17, 2025	19.46	19.65	19.25	19.39	19.39	-0.05%	450,164
Oct 16, 2025	19.33	20.11	19.19	19.40	19.40	0.88%	728,379
Oct 15, 2025	19.38	19.72	18.92	19.23	19.23	-0.62%	404,694
Oct 14, 2025	18.71	19.41	18.53	19.35	19.35	2.38%	583,833
Oct 13, 2025	19.88	20.02	18.61	18.90	18.90	-4.40%	917,955
Oct 10, 2025	20.63	20.66	19.70	19.77	19.77	-2.95%	747,931
Oct 9, 2025	20.32	20.63	20.03	20.37	20.37	-0.05%	772,379
Oct 8, 2025	20.26	20.52	20.03	20.38	20.38	0.64%	506,563
Oct 7, 2025	20.50	20.77	20.04	20.25	20.25	-1.32%	687,388
Oct 6, 2025	21.09	21.23	20.39	20.52	20.52	-3.53%	957,378
Oct 3, 2025	20.74	21.84	20.67	21.27	21.27	2.56%	1,068,427
Oct 2, 2025	20.69	20.74	19.96	20.74	20.74	-0.77%	854,005
Oct 1, 2025	20.32	20.92	19.81	20.90	20.90	3.41%	1,381,080
Sep 30, 2025	19.50	21.63	19.38	20.21	20.21	3.96%	2,474,961
Sep 29, 2025	16.38	19.75	16.16	19.44	19.44	19.26%	5,709,211
Sep 26, 2025	15.97	16.30	15.91	16.30	16.30	2.45%	709,362
Sep 25, 2025	16.72	16.90	15.85	15.91	15.91	-4.10%	676,920
Sep 24, 2025	16.25	16.71	16.25	16.59	16.59	2.03%	732,004
Sep 23, 2025	17.07	17.37	16.24	16.26	16.26	-4.47%	1,402,182
Sep 22, 2025	17.41	17.44	17.01	17.02	17.02	-2.07%	651,419
Sep 19, 2025	17.39	17.42	17.17	17.38	17.38	0.40%	1,210,058
Sep 18, 2025	17.14	17.45	17.05	17.31	17.31	1.29%	506,424
Sep 17, 2025	17.37	17.88	17.05	17.09	17.09	-1.61%	522,978
Sep 16, 2025	17.49	17.56	17.21	17.37	17.37	-0.34%	639,429
Sep 15, 2025	17.43	17.53	17.08	17.43	17.43	-0.17%	785,396
Sep 12, 2025	17.87	17.87	17.40	17.46	17.46	-2.68%	882,885
Sep 11, 2025	17.57	17.94	17.38	17.94	17.94	2.22%	1,177,788
Sep 10, 2025	17.57	17.68	17.27	17.55	17.55	-1.29%	737,298
Sep 9, 2025	17.83	18.03	17.69	17.78	17.78	-0.84%	568,403
Sep 8, 2025	18.10	18.10	17.45	17.93	17.93	-1.27%	874,789
Sep 5, 2025	18.19	18.72	18.15	18.16	18.16	-	622,606
Sep 4, 2025	18.29	18.29	17.84	18.16	18.16	0.06%	523,777
Sep 3, 2025	17.87	18.35	17.87	18.15	18.15	0.95%	500,913
Sep 2, 2025	18.26	18.36	17.79	17.98	17.98	-1.96%	915,776
Aug 29, 2025	17.98	18.37	17.85	18.34	18.34	1.16%	561,745
Aug 28, 2025	18.38	18.38	17.71	18.13	18.13	-0.87%	666,350
Aug 27, 2025	17.50	18.40	17.50	18.29	18.29	3.39%	652,141
Aug 26, 2025	18.69	18.74	17.65	17.69	17.69	-6.10%	633,104
Aug 25, 2025	19.56	19.56	18.77	18.84	18.84	-4.51%	668,990
Aug 22, 2025	17.94	19.73	17.81	19.73	19.73	11.78%	923,199
Aug 21, 2025	18.00	18.01	17.37	17.65	17.65	-2.65%	953,407
Aug 20, 2025	18.61	18.80	18.07	18.13	18.13	-2.00%	1,434,925
Aug 19, 2025	18.61	19.02	18.34	18.50	18.50	1.26%	1,254,738
Aug 18, 2025	18.19	18.63	18.00	18.27	18.27	0.66%	1,096,126
Aug 15, 2025	19.29	19.36	18.15	18.15	18.15	-5.32%	1,026,433
Aug 14, 2025	18.91	19.18	18.52	19.17	19.17	0.37%	893,556
Aug 13, 2025	18.29	19.27	18.03	19.10	19.10	4.71%	1,691,282
Aug 12, 2025	17.73	18.60	17.59	18.24	18.24	3.75%	1,547,004
Aug 11, 2025	18.78	19.02	17.54	17.58	17.58	-5.64%	889,264