TreeHouse Foods, Inc. (THS)
NYSE: THS · Real-Time Price · USD
16.30
+0.39 (2.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TreeHouse Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.97 | 16.30 | 15.91 | 16.30 | 16.30 | 2.45% | 709,362 |
| Sep 25, 2025 | 16.72 | 16.90 | 15.85 | 15.91 | 15.91 | -4.10% | 676,920 |
| Sep 24, 2025 | 16.25 | 16.71 | 16.25 | 16.59 | 16.59 | 2.03% | 732,004 |
| Sep 23, 2025 | 17.07 | 17.37 | 16.24 | 16.26 | 16.26 | -4.47% | 1,402,182 |
| Sep 22, 2025 | 17.41 | 17.44 | 17.01 | 17.02 | 17.02 | -2.07% | 651,419 |
| Sep 19, 2025 | 17.39 | 17.42 | 17.17 | 17.38 | 17.38 | 0.40% | 1,210,058 |
| Sep 18, 2025 | 17.14 | 17.45 | 17.05 | 17.31 | 17.31 | 1.29% | 506,424 |
| Sep 17, 2025 | 17.37 | 17.88 | 17.05 | 17.09 | 17.09 | -1.61% | 522,978 |
| Sep 16, 2025 | 17.49 | 17.56 | 17.21 | 17.37 | 17.37 | -0.34% | 639,429 |
| Sep 15, 2025 | 17.43 | 17.53 | 17.08 | 17.43 | 17.43 | -0.17% | 785,396 |
| Sep 12, 2025 | 17.87 | 17.87 | 17.40 | 17.46 | 17.46 | -2.68% | 882,885 |
| Sep 11, 2025 | 17.57 | 17.94 | 17.38 | 17.94 | 17.94 | 2.22% | 1,177,788 |
| Sep 10, 2025 | 17.57 | 17.68 | 17.27 | 17.55 | 17.55 | -1.29% | 737,298 |
| Sep 9, 2025 | 17.83 | 18.03 | 17.69 | 17.78 | 17.78 | -0.84% | 568,403 |
| Sep 8, 2025 | 18.10 | 18.10 | 17.45 | 17.93 | 17.93 | -1.27% | 874,789 |
| Sep 5, 2025 | 18.19 | 18.72 | 18.15 | 18.16 | 18.16 | - | 622,606 |
| Sep 4, 2025 | 18.29 | 18.29 | 17.84 | 18.16 | 18.16 | 0.06% | 523,777 |
| Sep 3, 2025 | 17.87 | 18.35 | 17.87 | 18.15 | 18.15 | 0.95% | 500,913 |
| Sep 2, 2025 | 18.26 | 18.36 | 17.79 | 17.98 | 17.98 | -1.96% | 915,776 |
| Aug 29, 2025 | 17.98 | 18.37 | 17.85 | 18.34 | 18.34 | 1.16% | 561,745 |
| Aug 28, 2025 | 18.38 | 18.38 | 17.71 | 18.13 | 18.13 | -0.87% | 666,350 |
| Aug 27, 2025 | 17.50 | 18.40 | 17.50 | 18.29 | 18.29 | 3.39% | 652,141 |
| Aug 26, 2025 | 18.69 | 18.74 | 17.65 | 17.69 | 17.69 | -6.10% | 633,104 |
| Aug 25, 2025 | 19.56 | 19.56 | 18.77 | 18.84 | 18.84 | -4.51% | 668,990 |
| Aug 22, 2025 | 17.94 | 19.73 | 17.81 | 19.73 | 19.73 | 11.78% | 923,199 |
| Aug 21, 2025 | 18.00 | 18.01 | 17.37 | 17.65 | 17.65 | -2.65% | 953,407 |
| Aug 20, 2025 | 18.61 | 18.80 | 18.07 | 18.13 | 18.13 | -2.00% | 1,434,925 |
| Aug 19, 2025 | 18.61 | 19.02 | 18.34 | 18.50 | 18.50 | 1.26% | 1,254,738 |
| Aug 18, 2025 | 18.19 | 18.63 | 18.00 | 18.27 | 18.27 | 0.66% | 1,096,126 |
| Aug 15, 2025 | 19.29 | 19.36 | 18.15 | 18.15 | 18.15 | -5.32% | 1,026,433 |
| Aug 14, 2025 | 18.91 | 19.18 | 18.52 | 19.17 | 19.17 | 0.37% | 893,556 |
| Aug 13, 2025 | 18.29 | 19.27 | 18.03 | 19.10 | 19.10 | 4.71% | 1,691,282 |
| Aug 12, 2025 | 17.73 | 18.60 | 17.59 | 18.24 | 18.24 | 3.75% | 1,547,004 |
| Aug 11, 2025 | 18.78 | 19.02 | 17.54 | 17.58 | 17.58 | -5.64% | 889,264 |
| Aug 8, 2025 | 19.13 | 19.16 | 18.49 | 18.63 | 18.63 | -2.61% | 574,194 |
| Aug 7, 2025 | 19.35 | 19.69 | 18.82 | 19.13 | 19.13 | -0.05% | 737,744 |
| Aug 6, 2025 | 19.85 | 19.98 | 19.12 | 19.14 | 19.14 | -3.48% | 684,151 |
| Aug 5, 2025 | 19.41 | 19.93 | 19.20 | 19.83 | 19.83 | 2.32% | 685,034 |
| Aug 4, 2025 | 19.30 | 19.50 | 18.84 | 19.38 | 19.38 | -0.62% | 622,419 |
| Aug 1, 2025 | 19.25 | 19.80 | 18.98 | 19.50 | 19.50 | 1.46% | 976,616 |
| Jul 31, 2025 | 20.57 | 20.57 | 18.50 | 19.22 | 19.22 | -6.56% | 1,297,433 |
| Jul 30, 2025 | 21.50 | 21.66 | 20.48 | 20.57 | 20.57 | -3.15% | 563,667 |
| Jul 29, 2025 | 20.73 | 21.47 | 20.73 | 21.24 | 21.24 | 1.72% | 606,197 |
| Jul 28, 2025 | 20.95 | 21.34 | 20.61 | 20.88 | 20.88 | -1.93% | 516,028 |
| Jul 25, 2025 | 21.09 | 21.37 | 20.65 | 21.29 | 21.29 | 0.47% | 317,578 |
| Jul 24, 2025 | 21.20 | 21.51 | 21.10 | 21.19 | 21.19 | -1.17% | 481,642 |
| Jul 23, 2025 | 21.24 | 21.63 | 20.91 | 21.44 | 21.44 | 2.83% | 472,816 |
| Jul 22, 2025 | 19.74 | 21.11 | 19.74 | 20.85 | 20.85 | 5.84% | 600,435 |
| Jul 21, 2025 | 20.17 | 20.25 | 19.58 | 19.70 | 19.70 | -1.55% | 430,401 |
| Jul 18, 2025 | 20.32 | 20.52 | 19.65 | 20.01 | 20.01 | -0.84% | 600,625 |