TreeHouse Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.82	34.01	32.82	33.63	33.63	1.88%	1,416,497
Dec 19, 2024	33.06	33.28	32.28	33.01	33.01	-0.36%	793,903
Dec 18, 2024	33.68	33.99	33.03	33.13	33.13	-2.56%	516,446
Dec 17, 2024	34.02	34.61	33.91	34.00	34.00	-1.02%	490,646
Dec 16, 2024	34.41	34.81	34.09	34.35	34.35	-0.52%	628,936
Dec 13, 2024	33.98	34.61	33.77	34.53	34.53	1.50%	402,341
Dec 12, 2024	34.07	34.23	33.65	34.02	34.02	0.41%	507,337
Dec 11, 2024	34.16	34.16	33.76	33.88	33.88	-0.26%	677,911
Dec 10, 2024	33.73	34.31	33.03	33.97	33.97	0.98%	832,500
Dec 9, 2024	33.54	34.24	33.42	33.64	33.64	0.78%	559,458
Dec 6, 2024	33.42	33.84	33.09	33.38	33.38	0.48%	514,330
Dec 5, 2024	33.10	33.47	32.63	33.22	33.22	0.58%	740,442
Dec 4, 2024	34.17	34.17	32.92	33.03	33.03	-3.84%	594,444
Dec 3, 2024	35.02	35.02	34.28	34.35	34.35	-2.14%	420,316
Dec 2, 2024	34.68	35.76	34.21	35.10	35.10	2.21%	753,939
Nov 29, 2024	34.95	35.08	34.16	34.34	34.34	-0.95%	301,775
Nov 27, 2024	35.73	35.91	34.57	34.67	34.67	-2.20%	534,630
Nov 26, 2024	34.98	35.54	34.64	35.45	35.45	1.20%	760,571
Nov 25, 2024	35.93	36.11	35.01	35.03	35.03	-1.46%	566,870
Nov 22, 2024	35.63	36.15	35.53	35.55	35.55	0.57%	520,871
Nov 21, 2024	34.25	35.46	34.12	35.35	35.35	3.24%	507,208
Nov 20, 2024	33.45	34.30	33.35	34.24	34.24	2.06%	609,581
Nov 19, 2024	32.55	33.62	32.10	33.55	33.55	2.54%	775,810
Nov 18, 2024	32.41	32.95	32.23	32.72	32.72	0.96%	674,775
Nov 15, 2024	32.88	33.07	31.66	32.41	32.41	-2.61%	1,229,852
Nov 14, 2024	31.71	33.38	31.59	33.28	33.28	5.35%	1,942,233
Nov 13, 2024	32.14	32.17	31.01	31.59	31.59	-0.88%	1,905,581
Nov 12, 2024	31.00	32.33	28.04	31.87	31.87	-14.33%	3,009,142
Nov 11, 2024	37.71	37.99	37.08	37.20	37.20	-1.14%	772,619
Nov 8, 2024	38.02	38.22	37.45	37.63	37.63	-0.84%	956,854
Nov 7, 2024	38.04	38.34	37.53	37.95	37.95	-0.58%	678,333
Nov 6, 2024	38.04	38.48	37.61	38.17	38.17	3.00%	661,195
Nov 5, 2024	37.33	37.76	36.90	37.06	37.06	-1.23%	640,925
Nov 4, 2024	36.73	37.64	36.70	37.52	37.52	1.90%	671,574
Nov 1, 2024	36.50	36.89	36.31	36.82	36.82	1.21%	530,826
Oct 31, 2024	36.67	37.06	36.35	36.38	36.38	-0.68%	534,235
Oct 30, 2024	36.76	36.99	36.47	36.63	36.63	-0.54%	637,652
Oct 29, 2024	37.30	37.55	36.79	36.83	36.83	-1.79%	805,501
Oct 28, 2024	37.60	38.23	37.37	37.50	37.50	0.35%	778,979
Oct 25, 2024	37.62	38.54	37.16	37.37	37.37	-1.22%	698,054
Oct 24, 2024	37.83	38.53	37.77	37.83	37.83	-0.03%	714,231
Oct 23, 2024	38.57	38.80	37.71	37.84	37.84	-1.66%	1,017,397
Oct 22, 2024	40.20	40.20	38.41	38.48	38.48	-4.42%	792,571
Oct 21, 2024	41.77	41.94	40.22	40.26	40.26	-3.85%	281,955
Oct 18, 2024	42.23	42.48	41.59	41.87	41.87	-0.76%	215,076
Oct 17, 2024	42.27	42.33	41.84	42.19	42.19	0.02%	165,730
Oct 16, 2024	41.50	42.37	41.50	42.18	42.18	1.37%	247,986
Oct 15, 2024	40.91	42.28	40.77	41.61	41.61	1.81%	334,106
Oct 14, 2024	40.68	40.95	40.41	40.87	40.87	0.12%	174,978
Oct 11, 2024	40.90	41.10	40.48	40.82	40.82	0.29%	203,821
Oct 10, 2024	41.04	41.17	40.53	40.70	40.70	-0.73%	264,287
Oct 9, 2024	40.75	41.19	40.74	41.00	41.00	0.86%	234,783
Oct 8, 2024	40.04	40.94	39.84	40.65	40.65	1.70%	284,977
Oct 7, 2024	39.99	40.24	39.83	39.97	39.97	-0.37%	291,308
Oct 4, 2024	40.02	40.28	39.96	40.12	40.12	0.65%	226,698
Oct 3, 2024	40.49	40.77	39.84	39.86	39.86	-2.28%	277,291
Oct 2, 2024	40.92	41.02	40.45	40.79	40.79	-1.50%	314,831
Oct 1, 2024	42.03	42.04	41.02	41.41	41.41	-1.36%	323,272
Sep 30, 2024	42.22	42.22	41.62	41.98	41.98	-0.14%	251,678
Sep 27, 2024	41.93	42.55	41.60	42.04	42.04	1.06%	274,199
Sep 26, 2024	40.75	41.74	40.75	41.60	41.60	2.36%	309,708
Sep 25, 2024	41.38	41.38	40.60	40.64	40.64	-1.41%	353,510
Sep 24, 2024	41.52	41.80	41.11	41.22	41.22	-0.84%	266,756
Sep 23, 2024	41.94	42.16	41.55	41.57	41.57	-0.88%	272,083
Sep 20, 2024	41.78	42.08	41.55	41.94	41.94	0.19%	1,271,072
Sep 19, 2024	43.12	43.18	41.83	41.86	41.86	-2.36%	340,960
Sep 18, 2024	43.00	43.84	42.81	42.87	42.87	-0.81%	632,175
Sep 17, 2024	43.11	43.53	42.90	43.22	43.22	0.70%	477,290
Sep 16, 2024	43.00	43.54	42.70	42.92	42.92	0.35%	406,359
Sep 13, 2024	41.94	42.82	41.59	42.77	42.77	2.71%	273,383
Sep 12, 2024	40.86	41.66	40.86	41.64	41.64	1.83%	340,050
Sep 11, 2024	41.15	41.17	40.33	40.89	40.89	-1.16%	481,472
Sep 10, 2024	41.82	42.17	41.11	41.37	41.37	-0.93%	380,794
Sep 9, 2024	41.93	42.16	40.83	41.76	41.76	-0.41%	578,887
Sep 6, 2024	42.21	42.51	41.44	41.93	41.93	-0.55%	374,623
Sep 5, 2024	41.48	42.76	41.27	42.16	42.16	2.11%	480,354
Sep 4, 2024	41.82	42.15	40.76	41.29	41.29	-1.03%	449,535
Sep 3, 2024	40.86	42.13	40.86	41.72	41.72	1.53%	421,126
Aug 30, 2024	40.65	41.25	40.50	41.09	41.09	1.38%	406,279
Aug 29, 2024	40.54	40.86	39.64	40.53	40.53	0.30%	336,368
Aug 28, 2024	40.42	40.90	40.00	40.41	40.41	-1.00%	371,976
Aug 27, 2024	41.43	41.65	40.44	40.82	40.82	-1.35%	785,311
Aug 26, 2024	40.75	42.73	40.62	41.38	41.38	2.53%	560,906
Aug 23, 2024	40.06	40.53	39.80	40.36	40.36	1.05%	245,097
Aug 22, 2024	39.84	40.08	39.38	39.94	39.94	-0.10%	216,226
Aug 21, 2024	39.77	40.20	39.70	39.98	39.98	1.06%	193,595
Aug 20, 2024	39.49	39.78	39.02	39.56	39.56	-0.33%	252,489
Aug 19, 2024	39.30	39.75	38.93	39.69	39.69	1.28%	494,112
Aug 16, 2024	38.67	39.40	38.67	39.19	39.19	0.98%	272,620
Aug 15, 2024	39.21	39.25	38.43	38.81	38.81	0.67%	467,574
Aug 14, 2024	38.35	38.66	38.07	38.55	38.55	0.84%	283,515
Aug 13, 2024	37.85	38.31	37.61	38.23	38.23	1.24%	296,369
Aug 12, 2024	39.66	39.66	37.60	37.76	37.76	-4.31%	451,532
Aug 9, 2024	39.35	39.68	38.57	39.46	39.46	0.33%	392,654
Aug 8, 2024	38.43	39.40	38.31	39.33	39.33	2.64%	792,884
Aug 7, 2024	37.80	38.79	37.20	38.32	38.32	2.76%	798,359
Aug 6, 2024	38.50	38.50	36.94	37.29	37.29	-2.71%	898,614
Aug 5, 2024	40.25	40.52	36.89	38.33	38.33	-2.49%	979,107
Aug 2, 2024	38.83	39.92	38.62	39.31	39.31	-0.10%	492,431
Aug 1, 2024	40.28	40.57	38.88	39.35	39.35	-2.31%	762,560