TreeHouse Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	30.64	32.51	30.61	31.61	31.61	3.06%	830,793
Mar 6, 2025	30.17	30.94	29.88	30.67	30.67	1.12%	917,559
Mar 5, 2025	30.59	31.04	29.97	30.33	30.33	-1.40%	864,644
Mar 4, 2025	31.12	31.41	30.65	30.76	30.76	-1.28%	787,670
Mar 3, 2025	31.34	31.76	30.59	31.16	31.16	-1.02%	757,376
Feb 28, 2025	31.46	31.63	31.01	31.48	31.48	0.90%	772,360
Feb 27, 2025	31.00	31.30	30.73	31.20	31.20	0.16%	729,566
Feb 26, 2025	31.77	32.03	31.12	31.15	31.15	-2.63%	875,063
Feb 25, 2025	31.68	32.17	31.35	31.99	31.99	1.59%	659,447
Feb 24, 2025	30.32	32.20	30.18	31.49	31.49	2.98%	847,096
Feb 21, 2025	30.75	31.07	30.14	30.58	30.58	0.23%	627,978
Feb 20, 2025	30.15	30.99	30.02	30.51	30.51	0.43%	791,398
Feb 19, 2025	30.37	30.68	29.68	30.38	30.38	0.76%	1,092,647
Feb 18, 2025	32.73	33.33	29.55	30.15	30.15	-8.80%	1,192,988
Feb 14, 2025	38.33	40.77	32.58	33.06	33.06	-0.60%	2,750,687
Feb 13, 2025	32.89	33.78	32.89	33.26	33.26	0.85%	1,504,157
Feb 12, 2025	32.89	33.21	32.64	32.98	32.98	-1.61%	945,554
Feb 11, 2025	33.73	33.73	33.18	33.52	33.52	-0.03%	453,120
Feb 10, 2025	33.75	34.14	33.16	33.53	33.53	-1.12%	708,881
Feb 7, 2025	34.05	34.25	33.70	33.91	33.91	-0.35%	545,026
Feb 6, 2025	34.71	34.71	33.91	34.03	34.03	-0.73%	581,383
Feb 5, 2025	34.04	34.72	33.80	34.28	34.28	0.68%	424,407
Feb 4, 2025	34.20	34.54	33.86	34.05	34.05	-0.96%	369,911
Feb 3, 2025	34.06	34.98	33.78	34.38	34.38	-0.41%	399,541
Jan 31, 2025	34.77	35.14	34.34	34.52	34.52	-1.57%	367,136
Jan 30, 2025	34.76	35.16	34.47	35.07	35.07	2.10%	335,289
Jan 29, 2025	34.26	34.79	34.08	34.35	34.35	0.20%	305,829
Jan 28, 2025	35.37	35.88	34.20	34.28	34.28	-3.55%	295,972
Jan 27, 2025	35.33	36.38	35.27	35.54	35.54	2.07%	455,296
Jan 24, 2025	34.26	35.02	34.20	34.82	34.82	1.69%	486,193
Jan 23, 2025	33.68	34.27	33.56	34.24	34.24	1.33%	635,778
Jan 22, 2025	34.91	34.91	33.49	33.79	33.79	-3.65%	740,647
Jan 21, 2025	34.97	35.58	34.79	35.07	35.07	0.14%	558,815
Jan 17, 2025	35.23	35.26	34.67	35.02	35.02	0.03%	307,420
Jan 16, 2025	33.68	35.18	33.40	35.01	35.01	4.45%	470,204
Jan 15, 2025	34.28	34.52	32.95	33.52	33.52	-0.97%	305,458
Jan 14, 2025	33.46	33.89	32.95	33.85	33.85	1.35%	454,894
Jan 13, 2025	33.44	33.62	33.05	33.40	33.40	0.12%	543,938
Jan 10, 2025	34.08	34.45	32.84	33.36	33.36	-3.44%	924,202
Jan 8, 2025	34.02	34.75	33.61	34.55	34.55	0.67%	601,778
Jan 7, 2025	34.21	34.60	33.99	34.32	34.32	0.44%	545,382
Jan 6, 2025	35.01	35.52	33.87	34.17	34.17	-2.98%	601,407
Jan 3, 2025	34.81	35.43	34.48	35.22	35.22	1.06%	362,002
Jan 2, 2025	35.32	35.79	34.84	34.85	34.85	-0.80%	392,165
Dec 31, 2024	35.15	35.87	34.94	35.13	35.13	0.43%	384,466
Dec 30, 2024	34.96	35.16	34.08	34.98	34.98	-0.48%	674,320
Dec 27, 2024	35.18	35.73	34.76	35.15	35.15	-0.82%	467,097
Dec 26, 2024	34.75	35.52	34.55	35.44	35.44	1.46%	440,957
Dec 24, 2024	34.11	34.99	34.00	34.93	34.93	2.04%	310,947
Dec 23, 2024	33.57	34.56	33.25	34.23	34.23	1.78%	606,971