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