Skip to main content
TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
23.60
-0.13 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed

TreeHouse Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7123.8223.5923.6023.60-0.55%475,168
Dec 4, 202524.0924.0923.6823.7323.73-0.88%624,709
Dec 3, 202523.7624.0423.7123.9423.940.84%990,840
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, 202523.8023.8023.5523.5923.59-935,522
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
Nov 4, 202518.8118.9718.4918.7918.790.16%798,611
Nov 3, 202518.1818.9317.9818.7618.763.08%930,359
Oct 31, 202517.6118.2217.2518.2018.202.02%773,954
Oct 30, 202518.3118.4517.7817.8417.84-2.99%669,775
Oct 29, 202518.9719.1618.3618.3918.39-3.92%747,234
Oct 28, 202519.1419.2818.9319.1419.14-0.36%535,329
Oct 27, 202519.3319.3918.9719.2119.21-0.52%384,810
Oct 24, 202518.9919.3718.9519.3119.311.10%410,959
Oct 23, 202519.3519.3918.9019.1019.10-1.95%488,078
Oct 22, 202519.3019.8719.1119.4819.480.98%637,120
Oct 21, 202519.1219.4518.9219.2919.291.31%516,371
Oct 20, 202519.4319.6018.9019.0419.04-1.81%498,266
Oct 17, 202519.4619.6519.2519.3919.39-0.05%450,164
Oct 16, 202519.3320.1119.1919.4019.400.88%728,379
Oct 15, 202519.3819.7218.9219.2319.23-0.62%404,694
Oct 14, 202518.7119.4118.5319.3519.352.38%583,833
Oct 13, 202519.8820.0218.6118.9018.90-4.40%917,955
Oct 10, 202520.6320.6619.7019.7719.77-2.95%747,931
Oct 9, 202520.3220.6320.0320.3720.37-0.05%772,379
Oct 8, 202520.2620.5220.0320.3820.380.64%506,563
Oct 7, 202520.5020.7720.0420.2520.25-1.32%687,388
Oct 6, 202521.0921.2320.3920.5220.52-3.53%957,378
Oct 3, 202520.7421.8420.6721.2721.272.56%1,068,427
Oct 2, 202520.6920.7419.9620.7420.74-0.77%854,005
Oct 1, 202520.3220.9219.8120.9020.903.41%1,381,080
Sep 30, 202519.5021.6319.3820.2120.213.96%2,474,961
Sep 29, 202516.3819.7516.1619.4419.4419.26%5,709,211
Sep 26, 202515.9716.3015.9116.3016.302.45%709,362
Sep 25, 202516.7216.9015.8515.9115.91-4.10%676,920
Sep 24, 202516.2516.7116.2516.5916.592.03%732,004
Sep 23, 202517.0717.3716.2416.2616.26-4.47%1,402,182
Sep 22, 202517.4117.4417.0117.0217.02-2.07%651,419
Sep 19, 202517.3917.4217.1717.3817.380.40%1,210,058
Sep 18, 202517.1417.4517.0517.3117.311.29%506,424
Sep 17, 202517.3717.8817.0517.0917.09-1.61%522,978
Sep 16, 202517.4917.5617.2117.3717.37-0.34%639,429
Sep 15, 202517.4317.5317.0817.4317.43-0.17%785,396
Sep 12, 202517.8717.8717.4017.4617.46-2.68%882,885
Sep 11, 202517.5717.9417.3817.9417.942.22%1,177,788
Sep 10, 202517.5717.6817.2717.5517.55-1.29%737,298
Sep 9, 202517.8318.0317.6917.7817.78-0.84%568,403
Sep 8, 202518.1018.1017.4517.9317.93-1.27%874,789
Sep 5, 202518.1918.7218.1518.1618.16-622,606
Sep 4, 202518.2918.2917.8418.1618.160.06%523,777
Sep 3, 202517.8718.3517.8718.1518.150.95%502,199
Sep 2, 202518.2618.3617.7917.9817.98-1.96%915,776
Aug 29, 202517.9818.3717.8518.3418.341.16%561,745
Aug 28, 202518.3818.3817.7118.1318.13-0.87%666,350
Aug 27, 202517.5018.4017.5018.2918.293.39%652,141
Aug 26, 202518.6918.7417.6517.6917.69-6.10%633,104
Aug 25, 202519.5619.5618.7718.8418.84-4.51%668,990
Aug 22, 202517.9419.7317.8119.7319.7311.78%923,199
Aug 21, 202518.0018.0117.3717.6517.65-2.65%953,407
Aug 20, 202518.6118.8018.0718.1318.13-2.00%1,434,925
Aug 19, 202518.6119.0218.3418.5018.501.26%1,254,738
Aug 18, 202518.1918.6318.0018.2718.270.66%1,096,126
Aug 15, 202519.2919.3618.1518.1518.15-5.32%1,026,433
Aug 14, 202518.9119.1818.5219.1719.170.37%893,556
Aug 13, 202518.2919.2718.0319.1019.104.71%1,691,282
Aug 12, 202517.7318.6017.5918.2418.243.75%1,547,004
Aug 11, 202518.7819.0217.5417.5817.58-5.64%889,264
Aug 8, 202519.1319.1618.4918.6318.63-2.61%574,194
Aug 7, 202519.3519.6918.8219.1319.13-0.05%737,744
Aug 6, 202519.8519.9819.1219.1419.14-3.48%684,151
Aug 5, 202519.4119.9319.2019.8319.832.32%685,034
Aug 4, 202519.3019.5018.8419.3819.38-0.62%622,419
Aug 1, 202519.2519.8018.9819.5019.501.46%976,616
Jul 31, 202520.5720.5718.5019.2219.22-6.56%1,297,433
Jul 30, 202521.5021.6620.4820.5720.57-3.15%563,667
Jul 29, 202520.7321.4720.7321.2421.241.72%606,197
Jul 28, 202520.9521.3420.6120.8820.88-1.93%516,028
Jul 25, 202521.0921.3720.6521.2921.290.47%317,578
Jul 24, 202521.2021.5121.1021.1921.19-1.17%481,642
Jul 23, 202521.2421.6320.9121.4421.442.83%472,816
Jul 22, 202519.7421.1119.7420.8520.855.84%600,435
Jul 21, 202520.1720.2519.5819.7019.70-1.55%430,401
Jul 18, 202520.3220.5219.6520.0120.01-0.84%600,625
Jul 17, 202519.5120.2219.4420.1820.183.91%515,970