TreeHouse Foods Inc. (THS)
NYSE: THS
· Real-Time Price · USD
18.16
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
18.16
-0.03%
After-hours: Sep 05, 2025, 06:10 PM EDT
THS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.29 | 18.29 | 17.84 | 18.16 | 18.16 | 0.06% | 519,641 |
| Sep 3, 2025 | 17.87 | 18.35 | 17.87 | 18.15 | 18.15 | 0.95% | 502,200 |
| Sep 2, 2025 | 18.26 | 18.36 | 17.79 | 17.98 | 17.98 | -1.96% | 915,800 |
| Aug 29, 2025 | 17.98 | 18.36 | 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% | 666,400 |
| 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% | 669,000 |
| Aug 22, 2025 | 17.94 | 19.73 | 17.81 | 19.73 | 19.73 | 11.78% | 923,200 |
| 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% | 893,600 |
| Aug 13, 2025 | 18.29 | 19.27 | 18.03 | 19.10 | 19.10 | 4.71% | 1,691,300 |
| 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% | 574,200 |
| Aug 7, 2025 | 19.35 | 19.69 | 18.82 | 19.13 | 19.13 | -0.05% | 737,744 |