TreeHouse Foods Inc. (THS)
NYSE: THS
· Real-Time Price · USD
21.29
0.55 (2.65%)
At close: Oct 03, 2025, 3:59 PM
21.40
0.52%
After-hours: Oct 03, 2025, 06:05 PM EDT
THS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.74 | 21.84 | 20.67 | 21.27 | 21.27 | 2.56% | 1,066,574 |
| Oct 2, 2025 | 20.69 | 20.74 | 19.96 | 20.74 | 20.74 | -0.77% | 854,005 |
| Oct 1, 2025 | 20.32 | 20.92 | 19.81 | 20.90 | 20.90 | 3.41% | 1,381,100 |
| Sep 30, 2025 | 19.50 | 21.63 | 19.38 | 20.21 | 20.21 | 3.96% | 2,475,000 |
| Sep 29, 2025 | 16.38 | 19.75 | 16.16 | 19.44 | 19.44 | 19.26% | 5,709,211 |
| Sep 26, 2025 | 15.97 | 16.30 | 15.91 | 16.30 | 16.30 | 2.45% | 709,400 |
| Sep 25, 2025 | 16.72 | 16.90 | 15.85 | 15.91 | 15.91 | -4.10% | 676,920 |
| Sep 24, 2025 | 16.25 | 16.70 | 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% | 1,402,200 |
| 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% | 1,210,100 |
| 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% | 523,000 |
| 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% | 785,400 |
| Sep 12, 2025 | 17.87 | 17.87 | 17.40 | 17.46 | 17.46 | -2.68% | 882,900 |
| Sep 11, 2025 | 17.57 | 17.94 | 17.38 | 17.94 | 17.94 | 2.22% | 1,177,800 |
| Sep 10, 2025 | 17.57 | 17.68 | 17.27 | 17.55 | 17.55 | -1.29% | 737,300 |
| 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% | 874,800 |
Page 1 of 136