TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
20.94
+0.22 (1.06%)
Jul 10, 2025, 4:00 PM - Market closed
TreeHouse Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 20.53 | 21.26 | 20.43 | 20.94 | 20.94 | 1.06% | 450,929 |
| Jul 9, 2025 | 20.97 | 21.07 | 19.97 | 20.72 | 20.72 | -1.33% | 465,635 |
| Jul 8, 2025 | 20.62 | 21.19 | 20.25 | 21.00 | 21.00 | 1.69% | 614,167 |
| Jul 7, 2025 | 20.72 | 20.96 | 20.36 | 20.65 | 20.65 | -1.20% | 938,282 |
| Jul 3, 2025 | 21.07 | 21.28 | 20.59 | 20.90 | 20.90 | -0.67% | 391,555 |
| Jul 2, 2025 | 20.96 | 21.38 | 20.72 | 21.04 | 21.04 | 1.15% | 860,285 |
| Jul 1, 2025 | 19.43 | 21.59 | 19.41 | 20.80 | 20.80 | 7.11% | 1,055,457 |
| Jun 30, 2025 | 19.61 | 19.70 | 19.29 | 19.42 | 19.42 | -0.36% | 564,958 |
| Jun 27, 2025 | 19.84 | 20.01 | 19.36 | 19.49 | 19.49 | -1.42% | 1,157,668 |
| Jun 26, 2025 | 19.63 | 19.93 | 19.43 | 19.77 | 19.77 | 1.18% | 820,238 |
| Jun 25, 2025 | 20.72 | 20.76 | 19.54 | 19.54 | 19.54 | -6.19% | 560,079 |
| Jun 24, 2025 | 21.20 | 21.28 | 20.72 | 20.83 | 20.83 | -0.81% | 499,385 |
| Jun 23, 2025 | 20.80 | 21.11 | 20.49 | 21.00 | 21.00 | 0.96% | 607,672 |
| Jun 20, 2025 | 20.52 | 21.14 | 20.51 | 20.80 | 20.80 | 1.76% | 1,168,496 |
| Jun 18, 2025 | 20.17 | 20.68 | 20.17 | 20.44 | 20.44 | 1.39% | 718,371 |
| Jun 17, 2025 | 20.27 | 20.56 | 20.13 | 20.16 | 20.16 | -1.99% | 541,087 |
| Jun 16, 2025 | 20.85 | 20.88 | 20.17 | 20.57 | 20.57 | -0.72% | 523,342 |
| Jun 13, 2025 | 21.49 | 21.73 | 20.69 | 20.72 | 20.72 | -4.78% | 438,758 |
| Jun 12, 2025 | 21.61 | 21.79 | 21.33 | 21.76 | 21.76 | - | 436,734 |
| Jun 11, 2025 | 22.46 | 22.67 | 21.72 | 21.76 | 21.76 | -2.33% | 609,965 |
| Jun 10, 2025 | 22.69 | 23.00 | 22.25 | 22.28 | 22.28 | -1.28% | 593,830 |
| Jun 9, 2025 | 22.50 | 22.98 | 22.50 | 22.57 | 22.57 | 1.03% | 552,236 |
| Jun 6, 2025 | 22.17 | 22.38 | 22.00 | 22.34 | 22.34 | 2.29% | 556,935 |
| Jun 5, 2025 | 21.77 | 21.99 | 21.54 | 21.84 | 21.84 | -0.55% | 497,241 |
| Jun 4, 2025 | 22.01 | 22.16 | 21.82 | 21.96 | 21.96 | -0.23% | 333,899 |
| Jun 3, 2025 | 21.88 | 22.15 | 21.69 | 22.01 | 22.01 | 0.09% | 454,786 |
| Jun 2, 2025 | 22.25 | 22.34 | 21.72 | 21.99 | 21.99 | -2.09% | 467,778 |
| May 30, 2025 | 22.51 | 22.76 | 22.41 | 22.46 | 22.46 | -0.27% | 499,533 |
| May 29, 2025 | 22.41 | 22.57 | 22.16 | 22.52 | 22.52 | 0.63% | 270,059 |
| 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 |