Skip to main content
TreeHouse Foods, Inc. (THS)
Feb 11, 2026 - THS was delisted (reason: acquired by Investindustrial)
24.43
-0.02 (-0.08%)
Inactive · Last trade price on Feb 10, 2026

TreeHouse Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202624.5524.6324.3524.4324.43-0.08%28,908,208
Feb 9, 202624.5724.5824.4324.4524.45-0.73%2,535,952
Feb 6, 202624.7724.7724.5624.6324.63-0.36%1,329,586
Feb 5, 202624.7624.8024.6624.7224.720.37%492,059
Feb 4, 202624.8524.8524.6124.6324.63-0.08%888,620
Feb 3, 202624.5024.7024.5024.6524.650.20%856,565
Feb 2, 202624.7324.7324.5524.6024.60-0.16%840,054
Jan 30, 202624.6524.6824.5924.6424.64-0.04%1,083,948
Jan 29, 202624.6524.7224.6024.6524.65-0.08%1,056,549
Jan 28, 202624.8424.8424.4324.6724.670.41%422,299
Jan 27, 202624.5424.6124.5124.5724.57-402,540
Jan 26, 202624.5524.6124.5024.5724.570.08%566,933
Jan 23, 202624.4424.5724.4424.5524.550.12%412,823
Jan 22, 202624.4724.6224.4224.5224.520.45%694,237
Jan 21, 202624.2824.4524.1624.4124.410.41%778,773
Jan 20, 202624.1424.3724.1424.3124.310.04%657,697
Jan 16, 202623.9724.3123.9624.3024.300.83%498,451
Jan 15, 202623.9824.1323.9624.1024.100.33%356,736
Jan 14, 202623.9824.1123.9824.0224.020.08%605,663
Jan 13, 202623.9624.1023.9624.0024.00-0.08%806,989
Jan 12, 202623.9124.0723.7824.0224.020.17%560,508
Jan 9, 202623.7224.0123.7223.9823.981.10%476,612
Jan 8, 202623.4023.8023.4023.7223.721.32%655,392
Jan 7, 202623.4223.4823.3323.4123.410.39%776,010
Jan 6, 202623.3523.5823.3223.3223.32-0.34%657,720
Jan 5, 202623.4623.6623.3223.4023.40-0.38%1,259,344
Jan 2, 202623.5823.6923.4523.4923.49-0.42%576,165
Dec 31, 202523.6623.7623.5923.5923.59-0.42%824,273
Dec 30, 202523.7123.8223.6723.6923.690.04%663,072
Dec 29, 202523.6023.7423.6023.6823.680.04%527,704
Dec 26, 202523.6523.6823.5823.6723.67-0.25%303,561
Dec 24, 202523.5123.7323.5123.7323.731.02%132,316
Dec 23, 202523.5623.6723.4723.4923.49-0.51%911,771
Dec 22, 202523.4623.6523.4623.6123.610.04%525,150
Dec 19, 202523.7923.8223.6023.6023.60-0.92%767,813
Dec 18, 202523.8324.0223.8223.8223.82-0.50%641,925
Dec 17, 202523.9424.0023.8523.9423.940.42%638,004
Dec 16, 202523.8723.9223.7623.8423.84-0.21%829,185
Dec 15, 202524.0424.0423.8923.8923.89-0.50%798,238
Dec 12, 202523.8724.0823.8724.0124.010.54%1,086,579
Dec 11, 202523.9523.9523.7823.8823.880.38%618,551
Dec 10, 202523.8224.0823.7623.7923.790.17%621,390
Dec 9, 202523.7023.8123.6523.7523.750.51%973,183
Dec 8, 202523.6523.8523.5023.6323.630.13%626,659
Dec 5, 202523.7123.8223.5923.6023.60-0.55%484,302
Dec 4, 202524.0924.0923.6823.7323.73-0.88%624,709
Dec 3, 202523.7624.0423.7123.9423.940.84%1,062,764
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, 202523.8023.8023.5523.5923.59-935,609
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