Skip to main content
logo
TreeHouse Foods, Inc. (THS)
24.43
-0.02 (-0.08%)
Inactive · Last trade price on Feb 10, 2026

TreeHouse Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202624.5524.6324.3524.4324.43-0.08%28,908,208
Feb 9, 202624.5724.5824.4324.4524.45-0.73%2,535,952
Feb 6, 202624.7724.7724.5624.6324.63-0.36%1,329,586
Feb 5, 202624.7624.8024.6624.7224.720.37%492,059
Feb 4, 202624.8524.8524.6124.6324.63-0.08%888,620
Feb 3, 202624.5024.7024.5024.6524.650.20%856,565
Feb 2, 202624.7324.7324.5524.6024.60-0.16%840,054
Jan 30, 202624.6524.6824.5924.6424.64-0.04%1,083,948
Jan 29, 202624.6524.7224.6024.6524.65-0.08%1,056,549
Jan 28, 202624.8424.8424.4324.6724.670.41%422,299
Jan 27, 202624.5424.6124.5124.5724.57-402,540
Jan 26, 202624.5524.6124.5024.5724.570.08%566,933
Jan 23, 202624.4424.5724.4424.5524.550.12%412,823
Jan 22, 202624.4724.6224.4224.5224.520.45%694,237
Jan 21, 202624.2824.4524.1624.4124.410.41%778,773
Jan 20, 202624.1424.3724.1424.3124.310.04%657,697
Jan 16, 202623.9724.3123.9624.3024.300.83%498,451
Jan 15, 202623.9824.1323.9624.1024.100.33%356,736
Jan 14, 202623.9824.1123.9824.0224.020.08%605,663
Jan 13, 202623.9624.1023.9624.0024.00-0.08%806,989
Jan 12, 202623.9124.0723.7824.0224.020.17%560,508
Jan 9, 202623.7224.0123.7223.9823.981.10%476,612
Jan 8, 202623.4023.8023.4023.7223.721.32%655,392
Jan 7, 202623.4223.4823.3323.4123.410.39%776,010
Jan 6, 202623.3523.5823.3223.3223.32-0.34%657,720
Jan 5, 202623.4623.6623.3223.4023.40-0.38%1,259,344
Jan 2, 202623.5823.6923.4523.4923.49-0.42%576,165
Dec 31, 202523.6623.7623.5923.5923.59-0.42%824,273
Dec 30, 202523.7123.8223.6723.6923.690.04%663,072
Dec 29, 202523.6023.7423.6023.6823.680.04%527,704
Dec 26, 202523.6523.6823.5823.6723.67-0.25%303,561
Dec 24, 202523.5123.7323.5123.7323.731.02%132,316
Dec 23, 202523.5623.6723.4723.4923.49-0.51%911,771
Dec 22, 202523.4623.6523.4623.6123.610.04%525,150
Dec 19, 202523.7923.8223.6023.6023.60-0.92%767,813
Dec 18, 202523.8324.0223.8223.8223.82-0.50%641,925
Dec 17, 202523.9424.0023.8523.9423.940.42%638,004
Dec 16, 202523.8723.9223.7623.8423.84-0.21%829,185
Dec 15, 202524.0424.0423.8923.8923.89-0.50%798,238
Dec 12, 202523.8724.0823.8724.0124.010.54%1,086,579
Dec 11, 202523.9523.9523.7823.8823.880.38%618,551
Dec 10, 202523.8224.0823.7623.7923.790.17%621,390
Dec 9, 202523.7023.8123.6523.7523.750.51%973,183
Dec 8, 202523.6523.8523.5023.6323.630.13%626,659
Dec 5, 202523.7123.8223.5923.6023.60-0.55%484,302
Dec 4, 202524.0924.0923.6823.7323.73-0.88%624,709
Dec 3, 202523.7624.0423.7123.9423.940.84%1,062,764
Dec 2, 202523.7423.8323.7023.7423.740.04%519,142
Dec 1, 202523.7923.9923.7223.7323.73-0.67%1,096,209
Nov 28, 202523.7223.9023.7223.8923.890.80%174,766