TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
21.19
-0.25 (-1.17%)
Jul 24, 2025, 4:00 PM - Market closed

TreeHouse Foods Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 28, 2005Jul 24, 2025Max ▾2006200720082009201020112012201320142015201620172018201920202021202220232024202520062006200820082010201020122012201420142016201620182018202020202022202220242024025.0050.0075.00100.0021.19

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202521.2021.5121.1021.1921.19-1.17%463,295
Jul 23, 202521.2421.6320.9121.4421.442.83%472,816
Jul 22, 202519.7421.1119.7420.8520.855.84%600,435
Jul 21, 202520.1720.2519.5819.7019.70-1.55%430,401
Jul 18, 202520.3220.5219.6520.0120.01-0.84%600,625
Jul 17, 202519.5120.2219.4420.1820.183.91%515,970
Jul 16, 202519.2719.7319.1119.4219.421.52%506,062
Jul 15, 202520.6220.6819.1219.1319.13-7.27%780,477
Jul 14, 202520.8020.8920.2520.6320.63-1.29%485,687
Jul 11, 202520.7120.9120.1920.9020.90-0.19%454,669
Jul 10, 202520.5321.2620.4320.9420.941.06%451,542
Jul 9, 202520.9721.0719.9720.7220.72-1.33%465,635
Jul 8, 202520.6221.1920.2521.0021.001.69%614,167
Jul 7, 202520.7220.9620.3620.6520.65-1.20%938,282
Jul 3, 202521.0721.2820.5920.9020.90-0.67%391,555
Jul 2, 202520.9621.3820.7221.0421.041.15%860,285
Jul 1, 202519.4321.5919.4120.8020.807.11%1,055,457
Jun 30, 202519.6119.7019.2919.4219.42-0.36%564,958
Jun 27, 202519.8420.0119.3619.4919.49-1.42%1,157,668
Jun 26, 202519.6319.9319.4319.7719.771.18%820,238
Jun 25, 202520.7220.7619.5419.5419.54-6.19%560,079
Jun 24, 202521.2021.2820.7220.8320.83-0.81%499,385
Jun 23, 202520.8021.1120.4921.0021.000.96%607,672
Jun 20, 202520.5221.1420.5120.8020.801.76%1,168,496
Jun 18, 202520.1720.6820.1720.4420.441.39%718,371
Jun 17, 202520.2720.5620.1320.1620.16-1.99%541,087
Jun 16, 202520.8520.8820.1720.5720.57-0.72%523,342
Jun 13, 202521.4921.7320.6920.7220.72-4.78%438,758
Jun 12, 202521.6121.7921.3321.7621.76-436,734
Jun 11, 202522.4622.6721.7221.7621.76-2.33%609,965
Jun 10, 202522.6923.0022.2522.2822.28-1.28%593,830
Jun 9, 202522.5022.9822.5022.5722.571.03%552,236
Jun 6, 202522.1722.3822.0022.3422.342.29%556,935
Jun 5, 202521.7721.9921.5421.8421.84-0.55%497,241
Jun 4, 202522.0122.1621.8221.9621.96-0.23%333,899
Jun 3, 202521.8822.1521.6922.0122.010.09%454,786
Jun 2, 202522.2522.3421.7221.9921.99-2.09%467,778
May 30, 202522.5122.7622.4122.4622.46-0.27%499,533
May 29, 202522.4122.5722.1622.5222.520.63%270,059
May 28, 202522.8523.0922.2022.3822.38-2.06%589,244
May 27, 202522.2122.8522.0522.8522.853.96%608,712
May 23, 202522.4322.4321.6921.9821.98-2.22%431,664
May 22, 202522.3322.6321.9722.4822.48-0.13%614,224
May 21, 202523.4023.5722.4022.5122.51-4.54%389,464
May 20, 202523.1723.6623.0323.5823.581.59%509,256
May 19, 202523.2123.2922.9623.2123.21-0.43%492,440
May 16, 202522.7123.4122.6923.3123.312.42%497,718
May 15, 202522.3623.1422.2022.7622.763.31%792,764
May 14, 202523.2623.2821.9022.0322.03-5.77%785,224
May 13, 202523.5523.6622.8323.3823.381.34%1,275,836