Skip to main content
logo
TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
24.34
+0.04 (0.16%)
Jan 20, 2026, 11:30 AM EST - Market open

TreeHouse Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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