TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
22.31
-1.13 (-4.82%)
Apr 15, 2025, 4:00 PM EDT - Market closed
TreeHouse Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.29 | 23.36 | 22.25 | 22.31 | 22.31 | -4.82% | 616,519 |
| Apr 14, 2025 | 23.28 | 23.58 | 22.67 | 23.44 | 23.44 | 0.60% | 769,266 |
| Apr 11, 2025 | 21.69 | 23.83 | 21.69 | 23.30 | 23.30 | 7.62% | 1,453,684 |
| Apr 10, 2025 | 22.60 | 22.94 | 21.46 | 21.65 | 21.65 | -5.46% | 949,916 |
| Apr 9, 2025 | 22.24 | 23.26 | 21.76 | 22.90 | 22.90 | 2.51% | 811,039 |
| Apr 8, 2025 | 24.60 | 24.89 | 22.23 | 22.34 | 22.34 | -8.07% | 722,633 |
| Apr 7, 2025 | 25.48 | 25.82 | 24.23 | 24.30 | 24.30 | -6.18% | 856,623 |
| Apr 4, 2025 | 26.01 | 26.64 | 25.65 | 25.90 | 25.90 | -1.93% | 739,635 |
| Apr 3, 2025 | 26.25 | 26.74 | 25.83 | 26.41 | 26.41 | 0.80% | 537,234 |
| Apr 2, 2025 | 26.89 | 26.98 | 26.03 | 26.20 | 26.20 | -2.93% | 450,043 |
| Apr 1, 2025 | 27.14 | 27.20 | 26.65 | 26.99 | 26.99 | -0.37% | 570,522 |
| Mar 31, 2025 | 26.90 | 27.63 | 26.79 | 27.09 | 27.09 | -0.07% | 564,412 |
| Mar 28, 2025 | 27.40 | 27.58 | 26.79 | 27.11 | 27.11 | -1.02% | 395,689 |
| Mar 27, 2025 | 26.74 | 27.54 | 26.59 | 27.39 | 27.39 | 3.24% | 469,280 |
| Mar 26, 2025 | 26.51 | 26.60 | 26.06 | 26.53 | 26.53 | - | 444,087 |
| Mar 25, 2025 | 26.11 | 26.59 | 25.69 | 26.53 | 26.53 | 1.26% | 1,296,225 |
| Mar 24, 2025 | 26.36 | 26.67 | 26.02 | 26.20 | 26.20 | -0.57% | 462,265 |
| Mar 21, 2025 | 26.33 | 26.83 | 26.14 | 26.35 | 26.35 | -0.08% | 1,272,052 |
| Mar 20, 2025 | 26.83 | 27.10 | 26.31 | 26.37 | 26.37 | -1.79% | 522,821 |
| Mar 19, 2025 | 27.66 | 27.69 | 26.83 | 26.85 | 26.85 | -3.94% | 645,538 |
| Mar 18, 2025 | 27.98 | 28.33 | 27.63 | 27.95 | 27.95 | -0.11% | 532,142 |
| Mar 17, 2025 | 28.08 | 28.56 | 27.84 | 27.98 | 27.98 | -0.50% | 644,395 |
| Mar 14, 2025 | 27.70 | 28.42 | 27.65 | 28.12 | 28.12 | 0.97% | 686,419 |
| Mar 13, 2025 | 28.48 | 28.85 | 27.76 | 27.85 | 27.85 | -2.31% | 691,239 |
| Mar 12, 2025 | 30.08 | 30.25 | 28.45 | 28.51 | 28.51 | -6.80% | 674,379 |
| Mar 11, 2025 | 30.94 | 30.94 | 30.19 | 30.59 | 30.59 | -1.16% | 674,879 |
| Mar 10, 2025 | 31.76 | 32.23 | 30.91 | 30.95 | 30.95 | -2.09% | 923,651 |
| 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 |