TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
22.38
-0.47 (-2.06%)
May 28, 2025, 4:00 PM - Market closed
TreeHouse Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 22.85 | 23.09 | 22.20 | 22.38 | 22.38 | -2.06% | 589,244 |
| May 27, 2025 | 22.21 | 22.85 | 22.05 | 22.85 | 22.85 | 3.96% | 608,712 |
| May 23, 2025 | 22.43 | 22.43 | 21.69 | 21.98 | 21.98 | -2.22% | 431,664 |
| May 22, 2025 | 22.33 | 22.63 | 21.97 | 22.48 | 22.48 | -0.13% | 614,224 |
| May 21, 2025 | 23.40 | 23.57 | 22.40 | 22.51 | 22.51 | -4.54% | 389,464 |
| May 20, 2025 | 23.17 | 23.66 | 23.03 | 23.58 | 23.58 | 1.59% | 509,256 |
| May 19, 2025 | 23.21 | 23.29 | 22.96 | 23.21 | 23.21 | -0.43% | 492,440 |
| May 16, 2025 | 22.71 | 23.41 | 22.69 | 23.31 | 23.31 | 2.42% | 497,718 |
| May 15, 2025 | 22.36 | 23.14 | 22.20 | 22.76 | 22.76 | 3.31% | 792,764 |
| May 14, 2025 | 23.26 | 23.28 | 21.90 | 22.03 | 22.03 | -5.77% | 785,224 |
| May 13, 2025 | 23.55 | 23.66 | 22.83 | 23.38 | 23.38 | 1.34% | 1,275,836 |
| May 12, 2025 | 23.30 | 23.99 | 22.89 | 23.07 | 23.07 | 2.08% | 865,631 |
| May 9, 2025 | 21.96 | 22.61 | 21.87 | 22.60 | 22.60 | 2.77% | 1,118,085 |
| May 8, 2025 | 21.60 | 22.00 | 21.02 | 21.99 | 21.99 | 2.42% | 944,106 |
| May 7, 2025 | 21.87 | 22.04 | 20.63 | 21.47 | 21.47 | -2.76% | 1,527,565 |
| May 6, 2025 | 23.31 | 23.84 | 20.99 | 22.08 | 22.08 | -5.84% | 1,390,824 |
| May 5, 2025 | 23.44 | 23.83 | 23.19 | 23.45 | 23.45 | -1.14% | 969,049 |
| May 2, 2025 | 23.37 | 23.72 | 23.11 | 23.72 | 23.72 | 2.55% | 585,097 |
| May 1, 2025 | 23.05 | 23.31 | 22.70 | 23.13 | 23.13 | -0.69% | 783,648 |
| Apr 30, 2025 | 22.83 | 23.40 | 22.58 | 23.29 | 23.29 | 2.01% | 782,974 |
| Apr 29, 2025 | 22.31 | 22.86 | 22.00 | 22.83 | 22.83 | 2.06% | 729,567 |
| Apr 28, 2025 | 22.33 | 22.52 | 21.70 | 22.37 | 22.37 | -0.49% | 774,310 |
| Apr 25, 2025 | 22.25 | 22.56 | 21.45 | 22.48 | 22.48 | 0.85% | 699,456 |
| Apr 24, 2025 | 22.54 | 22.72 | 22.15 | 22.29 | 22.29 | -1.81% | 883,674 |
| Apr 23, 2025 | 22.96 | 22.96 | 22.33 | 22.70 | 22.70 | 0.13% | 823,142 |
| Apr 22, 2025 | 22.41 | 23.12 | 22.41 | 22.67 | 22.67 | 1.30% | 773,228 |
| Apr 21, 2025 | 22.06 | 22.41 | 21.39 | 22.38 | 22.38 | 1.27% | 907,853 |
| Apr 17, 2025 | 21.67 | 22.18 | 21.60 | 22.10 | 22.10 | 1.89% | 623,613 |
| Apr 16, 2025 | 22.34 | 22.52 | 21.69 | 21.69 | 21.69 | -2.78% | 813,030 |
| Apr 15, 2025 | 23.29 | 23.36 | 22.25 | 22.31 | 22.31 | -4.82% | 713,119 |
| Apr 14, 2025 | 23.28 | 23.58 | 22.67 | 23.44 | 23.44 | 0.60% | 769,266 |
| Apr 11, 2025 | 21.69 | 23.83 | 21.69 | 23.30 | 23.30 | 7.62% | 1,453,684 |
| Apr 10, 2025 | 22.60 | 22.94 | 21.46 | 21.65 | 21.65 | -5.46% | 949,916 |
| Apr 9, 2025 | 22.24 | 23.26 | 21.76 | 22.90 | 22.90 | 2.51% | 811,039 |
| Apr 8, 2025 | 24.60 | 24.89 | 22.23 | 22.34 | 22.34 | -8.07% | 722,633 |
| Apr 7, 2025 | 25.48 | 25.82 | 24.23 | 24.30 | 24.30 | -6.18% | 856,623 |
| Apr 4, 2025 | 26.01 | 26.64 | 25.65 | 25.90 | 25.90 | -1.93% | 739,635 |
| Apr 3, 2025 | 26.25 | 26.74 | 25.83 | 26.41 | 26.41 | 0.80% | 537,234 |
| Apr 2, 2025 | 26.89 | 26.98 | 26.03 | 26.20 | 26.20 | -2.93% | 450,043 |
| Apr 1, 2025 | 27.14 | 27.20 | 26.65 | 26.99 | 26.99 | -0.37% | 570,522 |
| Mar 31, 2025 | 26.90 | 27.63 | 26.79 | 27.09 | 27.09 | -0.07% | 564,412 |
| Mar 28, 2025 | 27.40 | 27.58 | 26.79 | 27.11 | 27.11 | -1.02% | 395,689 |
| Mar 27, 2025 | 26.74 | 27.54 | 26.59 | 27.39 | 27.39 | 3.24% | 469,280 |
| Mar 26, 2025 | 26.51 | 26.60 | 26.06 | 26.53 | 26.53 | - | 444,087 |
| Mar 25, 2025 | 26.11 | 26.59 | 25.69 | 26.53 | 26.53 | 1.26% | 1,296,225 |
| Mar 24, 2025 | 26.36 | 26.67 | 26.02 | 26.20 | 26.20 | -0.57% | 462,265 |
| Mar 21, 2025 | 26.33 | 26.83 | 26.14 | 26.35 | 26.35 | -0.08% | 1,272,052 |
| Mar 20, 2025 | 26.83 | 27.10 | 26.31 | 26.37 | 26.37 | -1.79% | 522,821 |
| Mar 19, 2025 | 27.66 | 27.69 | 26.83 | 26.85 | 26.85 | -3.94% | 645,538 |
| Mar 18, 2025 | 27.98 | 28.33 | 27.63 | 27.95 | 27.95 | -0.11% | 532,142 |