TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
18.16
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed

TreeHouse Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.1918.7218.1518.1618.16-618,212
Sep 4, 202518.2918.2917.8418.1618.160.06%523,777
Sep 3, 202517.8718.3517.8718.1518.150.95%500,913
Sep 2, 202518.2618.3617.7917.9817.98-1.96%915,776
Aug 29, 202517.9818.3717.8518.3418.341.16%561,745
Aug 28, 202518.3818.3817.7118.1318.13-0.87%666,350
Aug 27, 202517.5018.4017.5018.2918.293.39%652,141
Aug 26, 202518.6918.7417.6517.6917.69-6.10%633,104
Aug 25, 202519.5619.5618.7718.8418.84-4.51%668,990
Aug 22, 202517.9419.7317.8119.7319.7311.78%923,199
Aug 21, 202518.0018.0117.3717.6517.65-2.65%953,407
Aug 20, 202518.6118.8018.0718.1318.13-2.00%1,434,925
Aug 19, 202518.6119.0218.3418.5018.501.26%1,254,738
Aug 18, 202518.1918.6318.0018.2718.270.66%1,096,126
Aug 15, 202519.2919.3618.1518.1518.15-5.32%1,026,433
Aug 14, 202518.9119.1818.5219.1719.170.37%893,556
Aug 13, 202518.2919.2718.0319.1019.104.71%1,691,282
Aug 12, 202517.7318.6017.5918.2418.243.75%1,547,004
Aug 11, 202518.7819.0217.5417.5817.58-5.64%889,264
Aug 8, 202519.1319.1618.4918.6318.63-2.61%574,194
Aug 7, 202519.3519.6918.8219.1319.13-0.05%737,744
Aug 6, 202519.8519.9819.1219.1419.14-3.48%684,151
Aug 5, 202519.4119.9319.2019.8319.832.32%685,034
Aug 4, 202519.3019.5018.8419.3819.38-0.62%622,419
Aug 1, 202519.2519.8018.9819.5019.501.46%976,616
Jul 31, 202520.5720.5718.5019.2219.22-6.56%1,297,433
Jul 30, 202521.5021.6620.4820.5720.57-3.15%563,667
Jul 29, 202520.7321.4720.7321.2421.241.72%606,197
Jul 28, 202520.9521.3420.6120.8820.88-1.93%516,028
Jul 25, 202521.0921.3720.6521.2921.290.47%317,578
Jul 24, 202521.2021.5121.1021.1921.19-1.17%481,642
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