Skip to main content
logo
TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
23.67
-0.06 (-0.25%)
Dec 26, 2025, 4:00 PM EST - Market closed

TreeHouse Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 202523.6023.7823.6023.7023.70-0.25%709,551
Nov 25, 202523.5023.8223.4623.7623.762.06%976,371
Nov 24, 202523.6223.6523.2323.2823.28-1.31%1,256,960
Nov 21, 202523.8023.8023.5523.5923.59-935,609
Nov 20, 202523.6423.7823.5723.5923.59-0.30%897,357
Nov 19, 202523.7023.8223.4023.6623.66-0.29%1,299,345
Nov 18, 202523.6723.8723.6023.7323.730.76%1,715,531
Nov 17, 202523.9023.9723.5223.5523.55-1.30%1,388,353
Nov 14, 202523.9424.1123.7523.8623.860.42%1,668,762
Nov 13, 202523.5824.1723.5823.7623.760.68%2,516,819
Nov 12, 202523.3523.6223.3323.6023.601.11%2,738,213
Nov 11, 202523.4023.6023.2223.3423.34-0.13%2,875,214
Nov 10, 202523.0824.0622.9523.3723.3722.68%8,914,093
Nov 7, 202518.9019.4018.7419.0519.052.20%936,975
Nov 6, 202518.9119.2818.3318.6418.64-2.31%500,081
Nov 5, 202518.8619.3618.5919.0819.081.54%473,606
Nov 4, 202518.8118.9718.4918.7918.790.16%798,611
Nov 3, 202518.1818.9317.9818.7618.763.08%930,359
Oct 31, 202517.6118.2217.2518.2018.202.02%773,954
Oct 30, 202518.3118.4517.7817.8417.84-2.99%669,775
Oct 29, 202518.9719.1618.3618.3918.39-3.92%747,234
Oct 28, 202519.1419.2818.9319.1419.14-0.36%535,329
Oct 27, 202519.3319.3918.9719.2119.21-0.52%384,810
Oct 24, 202518.9919.3718.9519.3119.311.10%410,959
Oct 23, 202519.3519.3918.9019.1019.10-1.95%488,078
Oct 22, 202519.3019.8719.1119.4819.480.98%637,120
Oct 21, 202519.1219.4518.9219.2919.291.31%516,371
Oct 20, 202519.4319.6018.9019.0419.04-1.81%498,266
Oct 17, 202519.4619.6519.2519.3919.39-0.05%450,164
Oct 16, 202519.3320.1119.1919.4019.400.88%728,379