TreeHouse Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.84	20.01	19.36	19.49	19.49	-1.42%	999,134
Jun 26, 2025	19.63	19.93	19.43	19.77	19.77	1.18%	820,238
Jun 25, 2025	20.72	20.76	19.54	19.54	19.54	-6.19%	560,079
Jun 24, 2025	21.20	21.28	20.72	20.83	20.83	-0.81%	499,385
Jun 23, 2025	20.80	21.11	20.49	21.00	21.00	0.96%	607,672
Jun 20, 2025	20.52	21.14	20.51	20.80	20.80	1.76%	1,168,496
Jun 18, 2025	20.17	20.68	20.17	20.44	20.44	1.39%	718,371
Jun 17, 2025	20.27	20.56	20.13	20.16	20.16	-1.99%	541,087
Jun 16, 2025	20.85	20.88	20.17	20.57	20.57	-0.72%	523,342
Jun 13, 2025	21.49	21.73	20.69	20.72	20.72	-4.78%	438,758
Jun 12, 2025	21.61	21.79	21.33	21.76	21.76	-	436,734
Jun 11, 2025	22.46	22.67	21.72	21.76	21.76	-2.33%	609,965
Jun 10, 2025	22.69	23.00	22.25	22.28	22.28	-1.28%	593,830
Jun 9, 2025	22.50	22.98	22.50	22.57	22.57	1.03%	552,236
Jun 6, 2025	22.17	22.38	22.00	22.34	22.34	2.29%	556,935
Jun 5, 2025	21.77	21.99	21.54	21.84	21.84	-0.55%	497,241
Jun 4, 2025	22.01	22.16	21.82	21.96	21.96	-0.23%	333,899
Jun 3, 2025	21.88	22.15	21.69	22.01	22.01	0.09%	454,786
Jun 2, 2025	22.25	22.34	21.72	21.99	21.99	-2.09%	467,778
May 30, 2025	22.51	22.76	22.41	22.46	22.46	-0.27%	499,533
May 29, 2025	22.41	22.57	22.16	22.52	22.52	0.63%	270,059
May 28, 2025	22.85	23.09	22.20	22.38	22.38	-2.06%	589,244
May 27, 2025	22.21	22.85	22.05	22.85	22.85	3.96%	608,712
May 23, 2025	22.43	22.43	21.69	21.98	21.98	-2.22%	431,664
May 22, 2025	22.33	22.63	21.97	22.48	22.48	-0.13%	614,224
May 21, 2025	23.40	23.57	22.40	22.51	22.51	-4.54%	389,464
May 20, 2025	23.17	23.66	23.03	23.58	23.58	1.59%	509,256
May 19, 2025	23.21	23.29	22.96	23.21	23.21	-0.43%	492,440
May 16, 2025	22.71	23.41	22.69	23.31	23.31	2.42%	497,718
May 15, 2025	22.36	23.14	22.20	22.76	22.76	3.31%	792,764
May 14, 2025	23.26	23.28	21.90	22.03	22.03	-5.77%	785,224
May 13, 2025	23.55	23.66	22.83	23.38	23.38	1.34%	1,275,836
May 12, 2025	23.30	23.99	22.89	23.07	23.07	2.08%	865,631
May 9, 2025	21.96	22.61	21.87	22.60	22.60	2.77%	1,118,085
May 8, 2025	21.60	22.00	21.02	21.99	21.99	2.42%	944,106
May 7, 2025	21.87	22.04	20.63	21.47	21.47	-2.76%	1,527,565
May 6, 2025	23.31	23.84	20.99	22.08	22.08	-5.84%	1,390,824
May 5, 2025	23.44	23.83	23.19	23.45	23.45	-1.14%	969,049
May 2, 2025	23.37	23.72	23.11	23.72	23.72	2.55%	585,097
May 1, 2025	23.05	23.31	22.70	23.13	23.13	-0.69%	783,648
Apr 30, 2025	22.83	23.40	22.58	23.29	23.29	2.01%	782,974
Apr 29, 2025	22.31	22.86	22.00	22.83	22.83	2.06%	729,567
Apr 28, 2025	22.33	22.52	21.70	22.37	22.37	-0.49%	774,310
Apr 25, 2025	22.25	22.56	21.45	22.48	22.48	0.85%	699,456
Apr 24, 2025	22.54	22.72	22.15	22.29	22.29	-1.81%	883,674
Apr 23, 2025	22.96	22.96	22.33	22.70	22.70	0.13%	823,142
Apr 22, 2025	22.41	23.12	22.41	22.67	22.67	1.30%	773,228
Apr 21, 2025	22.06	22.41	21.39	22.38	22.38	1.27%	907,853
Apr 17, 2025	21.67	22.18	21.60	22.10	22.10	1.89%	623,613
Apr 16, 2025	22.34	22.52	21.69	21.69	21.69	-2.78%	813,030