TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
41.60
+0.96 (2.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 41.38 | 41.38 | 40.60 | 40.64 | 40.64 | -1.41% | 353,510 |
| Sep 24, 2024 | 41.52 | 41.80 | 41.11 | 41.22 | 41.22 | -0.84% | 266,756 |
| Sep 23, 2024 | 41.94 | 42.16 | 41.55 | 41.57 | 41.57 | -0.88% | 272,083 |
| Sep 20, 2024 | 41.78 | 42.08 | 41.55 | 41.94 | 41.94 | 0.19% | 1,271,072 |
| Sep 19, 2024 | 43.12 | 43.18 | 41.83 | 41.86 | 41.86 | -2.36% | 340,960 |
| Sep 18, 2024 | 43.00 | 43.84 | 42.81 | 42.87 | 42.87 | -0.81% | 632,175 |
| Sep 17, 2024 | 43.11 | 43.53 | 42.90 | 43.22 | 43.22 | 0.70% | 477,290 |
| Sep 16, 2024 | 43.00 | 43.54 | 42.70 | 42.92 | 42.92 | 0.35% | 406,359 |
| Sep 13, 2024 | 41.94 | 42.82 | 41.59 | 42.77 | 42.77 | 2.71% | 273,383 |
| Sep 12, 2024 | 40.86 | 41.66 | 40.86 | 41.64 | 41.64 | 1.83% | 340,050 |
| Sep 11, 2024 | 41.15 | 41.17 | 40.33 | 40.89 | 40.89 | -1.16% | 481,472 |
| Sep 10, 2024 | 41.82 | 42.17 | 41.11 | 41.37 | 41.37 | -0.93% | 380,794 |
| Sep 9, 2024 | 41.93 | 42.16 | 40.83 | 41.76 | 41.76 | -0.41% | 578,887 |
| Sep 6, 2024 | 42.21 | 42.51 | 41.44 | 41.93 | 41.93 | -0.55% | 374,623 |
| Sep 5, 2024 | 41.48 | 42.76 | 41.27 | 42.16 | 42.16 | 2.11% | 480,354 |
| Sep 4, 2024 | 41.82 | 42.15 | 40.76 | 41.29 | 41.29 | -1.03% | 449,535 |
| Sep 3, 2024 | 40.86 | 42.13 | 40.86 | 41.72 | 41.72 | 1.53% | 421,126 |
| Aug 30, 2024 | 40.65 | 41.25 | 40.50 | 41.09 | 41.09 | 1.38% | 406,279 |
| Aug 29, 2024 | 40.54 | 40.86 | 39.64 | 40.53 | 40.53 | 0.30% | 336,368 |
| Aug 28, 2024 | 40.42 | 40.90 | 40.00 | 40.41 | 40.41 | -1.00% | 371,976 |
| Aug 27, 2024 | 41.43 | 41.65 | 40.44 | 40.82 | 40.82 | -1.35% | 785,311 |
| Aug 26, 2024 | 40.75 | 42.73 | 40.62 | 41.38 | 41.38 | 2.53% | 560,906 |
| Aug 23, 2024 | 40.06 | 40.53 | 39.80 | 40.36 | 40.36 | 1.05% | 245,097 |
| Aug 22, 2024 | 39.84 | 40.08 | 39.38 | 39.94 | 39.94 | -0.10% | 216,226 |
| Aug 21, 2024 | 39.77 | 40.20 | 39.70 | 39.98 | 39.98 | 1.06% | 193,595 |
| Aug 20, 2024 | 39.49 | 39.78 | 39.02 | 39.56 | 39.56 | -0.33% | 252,489 |
| Aug 19, 2024 | 39.30 | 39.75 | 38.93 | 39.69 | 39.69 | 1.28% | 494,112 |
| Aug 16, 2024 | 38.67 | 39.40 | 38.67 | 39.19 | 39.19 | 0.98% | 272,620 |
| Aug 15, 2024 | 39.21 | 39.25 | 38.43 | 38.81 | 38.81 | 0.67% | 467,574 |
| Aug 14, 2024 | 38.35 | 38.66 | 38.07 | 38.55 | 38.55 | 0.84% | 283,515 |
| Aug 13, 2024 | 37.85 | 38.31 | 37.61 | 38.23 | 38.23 | 1.24% | 296,369 |
| Aug 12, 2024 | 39.66 | 39.66 | 37.60 | 37.76 | 37.76 | -4.31% | 451,532 |
| Aug 9, 2024 | 39.35 | 39.68 | 38.57 | 39.46 | 39.46 | 0.33% | 392,654 |
| Aug 8, 2024 | 38.43 | 39.40 | 38.31 | 39.33 | 39.33 | 2.64% | 792,884 |
| Aug 7, 2024 | 37.80 | 38.79 | 37.20 | 38.32 | 38.32 | 2.76% | 798,359 |
| Aug 6, 2024 | 38.50 | 38.50 | 36.94 | 37.29 | 37.29 | -2.71% | 898,614 |
| Aug 5, 2024 | 40.25 | 40.52 | 36.89 | 38.33 | 38.33 | -2.49% | 979,107 |
| Aug 2, 2024 | 38.83 | 39.92 | 38.62 | 39.31 | 39.31 | -0.10% | 492,431 |
| Aug 1, 2024 | 40.28 | 40.57 | 38.88 | 39.35 | 39.35 | -2.31% | 762,560 |
| Jul 31, 2024 | 39.61 | 41.00 | 38.93 | 40.28 | 40.28 | 2.42% | 421,773 |
| Jul 30, 2024 | 38.20 | 39.46 | 38.14 | 39.33 | 39.33 | 2.45% | 473,496 |
| Jul 29, 2024 | 38.70 | 38.75 | 38.14 | 38.39 | 38.39 | -0.90% | 286,872 |
| Jul 26, 2024 | 38.89 | 39.04 | 38.27 | 38.74 | 38.74 | 0.57% | 366,209 |
| Jul 25, 2024 | 38.33 | 39.33 | 37.98 | 38.52 | 38.52 | 1.18% | 470,498 |
| Jul 24, 2024 | 38.35 | 38.70 | 37.69 | 38.07 | 38.07 | -1.30% | 391,680 |
| Jul 23, 2024 | 38.05 | 38.71 | 37.79 | 38.57 | 38.57 | 1.77% | 547,507 |
| Jul 22, 2024 | 38.13 | 38.15 | 37.33 | 37.90 | 37.90 | 0.11% | 337,960 |
| Jul 19, 2024 | 38.39 | 38.41 | 37.56 | 37.86 | 37.86 | -1.35% | 410,812 |
| Jul 18, 2024 | 39.42 | 39.95 | 38.34 | 38.38 | 38.38 | -3.54% | 390,079 |
| Jul 17, 2024 | 38.19 | 39.91 | 38.05 | 39.79 | 39.79 | 4.22% | 758,736 |
| Jul 16, 2024 | 37.97 | 38.56 | 37.96 | 38.18 | 38.18 | 1.03% | 351,313 |
| Jul 15, 2024 | 37.76 | 37.85 | 37.20 | 37.79 | 37.79 | 0.83% | 658,198 |
| Jul 12, 2024 | 38.03 | 38.15 | 37.38 | 37.48 | 37.48 | -0.11% | 284,241 |
| Jul 11, 2024 | 36.32 | 37.68 | 36.12 | 37.52 | 37.52 | 3.79% | 298,854 |
| Jul 10, 2024 | 36.38 | 36.55 | 36.13 | 36.15 | 36.15 | -0.44% | 260,769 |
| Jul 9, 2024 | 37.31 | 37.31 | 36.29 | 36.31 | 36.31 | -3.07% | 332,359 |
| Jul 8, 2024 | 38.34 | 38.72 | 37.45 | 37.46 | 37.46 | -1.91% | 495,522 |
| Jul 5, 2024 | 36.93 | 38.87 | 36.79 | 38.19 | 38.19 | 3.30% | 593,978 |
| Jul 3, 2024 | 37.35 | 37.35 | 36.81 | 36.97 | 36.97 | -0.38% | 226,803 |
| Jul 2, 2024 | 36.59 | 37.29 | 36.41 | 37.11 | 37.11 | 2.29% | 303,904 |
| Jul 1, 2024 | 36.71 | 36.78 | 36.20 | 36.28 | 36.28 | -0.98% | 721,161 |
| Jun 28, 2024 | 36.54 | 36.66 | 36.08 | 36.64 | 36.64 | 0.55% | 967,419 |
| Jun 27, 2024 | 36.88 | 36.88 | 35.89 | 36.44 | 36.44 | -0.63% | 504,659 |
| Jun 26, 2024 | 36.21 | 36.81 | 36.08 | 36.67 | 36.67 | -0.24% | 497,682 |
| Jun 25, 2024 | 37.16 | 37.20 | 36.49 | 36.76 | 36.76 | -1.82% | 462,773 |
| Jun 24, 2024 | 36.42 | 37.58 | 36.42 | 37.44 | 37.44 | 2.66% | 363,308 |
| Jun 21, 2024 | 36.20 | 37.57 | 36.20 | 36.47 | 36.47 | 0.77% | 1,629,627 |
| Jun 20, 2024 | 35.50 | 36.36 | 35.50 | 36.19 | 36.19 | 1.20% | 496,562 |
| Jun 18, 2024 | 35.97 | 36.18 | 35.49 | 35.76 | 35.76 | -0.53% | 328,021 |
| Jun 17, 2024 | 35.17 | 36.09 | 35.13 | 35.95 | 35.95 | 1.90% | 287,408 |
| Jun 14, 2024 | 35.15 | 35.40 | 34.88 | 35.28 | 35.28 | -0.14% | 296,564 |
| Jun 13, 2024 | 35.31 | 35.48 | 34.95 | 35.33 | 35.33 | -0.53% | 291,916 |
| Jun 12, 2024 | 36.10 | 36.10 | 35.30 | 35.52 | 35.52 | -0.34% | 351,691 |
| Jun 11, 2024 | 35.23 | 35.67 | 34.96 | 35.64 | 35.64 | 0.76% | 337,671 |
| Jun 10, 2024 | 35.82 | 35.82 | 35.03 | 35.37 | 35.37 | -2.40% | 387,381 |
| Jun 7, 2024 | 36.11 | 36.45 | 36.03 | 36.24 | 36.24 | -0.49% | 256,445 |
| Jun 6, 2024 | 36.58 | 36.68 | 36.17 | 36.42 | 36.42 | -1.33% | 239,945 |
| Jun 5, 2024 | 36.97 | 37.11 | 36.56 | 36.91 | 36.91 | -0.24% | 303,803 |
| Jun 4, 2024 | 37.16 | 37.20 | 36.61 | 37.00 | 37.00 | -0.48% | 330,188 |
| Jun 3, 2024 | 36.52 | 37.38 | 36.32 | 37.18 | 37.18 | 2.40% | 439,815 |
| May 31, 2024 | 35.43 | 36.47 | 35.39 | 36.31 | 36.31 | 2.89% | 659,597 |
| May 30, 2024 | 35.17 | 35.59 | 34.99 | 35.29 | 35.29 | 0.66% | 378,982 |
| May 29, 2024 | 34.89 | 35.20 | 34.77 | 35.06 | 35.06 | -0.34% | 672,027 |
| May 28, 2024 | 35.17 | 35.32 | 34.93 | 35.18 | 35.18 | -0.06% | 506,370 |
| May 24, 2024 | 35.23 | 35.23 | 34.93 | 35.20 | 35.20 | 0.26% | 337,724 |
| May 23, 2024 | 35.18 | 35.21 | 34.82 | 35.11 | 35.11 | -0.54% | 385,891 |
| May 22, 2024 | 35.05 | 35.41 | 34.89 | 35.30 | 35.30 | 0.26% | 280,508 |
| May 21, 2024 | 35.71 | 35.71 | 35.05 | 35.21 | 35.21 | -0.96% | 310,506 |
| May 20, 2024 | 35.28 | 35.72 | 35.14 | 35.55 | 35.55 | 0.57% | 459,737 |
| May 17, 2024 | 35.53 | 35.62 | 35.06 | 35.35 | 35.35 | -0.20% | 386,450 |
| May 16, 2024 | 34.80 | 35.43 | 34.80 | 35.42 | 35.42 | 2.10% | 345,274 |
| May 15, 2024 | 35.72 | 35.79 | 34.66 | 34.69 | 34.69 | -2.20% | 516,798 |
| May 14, 2024 | 35.27 | 35.70 | 34.99 | 35.47 | 35.47 | 1.46% | 584,276 |
| May 13, 2024 | 34.72 | 35.23 | 34.72 | 34.96 | 34.96 | 0.92% | 433,812 |
| May 10, 2024 | 35.28 | 35.69 | 34.38 | 34.64 | 34.64 | -2.01% | 541,087 |
| May 9, 2024 | 34.80 | 35.36 | 34.45 | 35.35 | 35.35 | 1.58% | 488,828 |
| May 8, 2024 | 35.51 | 35.59 | 34.78 | 34.80 | 34.80 | -2.00% | 421,140 |
| May 7, 2024 | 34.73 | 36.02 | 34.61 | 35.51 | 35.51 | 2.69% | 992,851 |
| May 6, 2024 | 36.63 | 36.74 | 33.28 | 34.58 | 34.58 | -7.19% | 1,426,576 |
| May 3, 2024 | 37.90 | 38.15 | 37.25 | 37.26 | 37.26 | -0.98% | 469,892 |