TreeHouse Foods Inc. (THS)
27.06
-0.33 (-1.20%)
At close: Mar 28, 2025, 3:59 PM
27.11
0.18%
After-hours: Mar 28, 2025, 05:29 PM EDT
TreeHouse Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.40 | 27.58 | 26.79 | 27.11 | -0.28 | -1.02% | 395,689 |
| Mar 27, 2025 | 26.74 | 27.54 | 26.59 | 27.39 | 0.86 | 3.24% | 469,300 |
| Mar 26, 2025 | 26.51 | 26.60 | 26.06 | 26.53 | 0.00 | 0.00% | 444,100 |
| Mar 25, 2025 | 26.11 | 26.59 | 25.69 | 26.53 | 0.33 | 1.26% | 1,296,225 |
| Mar 24, 2025 | 26.36 | 26.67 | 26.02 | 26.20 | -0.15 | -0.57% | 462,265 |
| Mar 21, 2025 | 26.33 | 26.83 | 26.14 | 26.35 | -0.02 | -0.08% | 1,272,052 |
| Mar 20, 2025 | 26.83 | 27.10 | 26.31 | 26.37 | -0.48 | -1.79% | 522,821 |
| Mar 19, 2025 | 27.66 | 27.69 | 26.83 | 26.85 | -1.10 | -3.94% | 645,538 |
| Mar 18, 2025 | 27.98 | 28.33 | 27.63 | 27.95 | -0.03 | -0.11% | 532,142 |
| Mar 17, 2025 | 28.08 | 28.56 | 27.84 | 27.98 | -0.14 | -0.50% | 644,400 |
| Mar 14, 2025 | 27.70 | 28.42 | 27.65 | 28.12 | 0.27 | 0.97% | 686,419 |
| Mar 13, 2025 | 28.48 | 28.85 | 27.76 | 27.85 | -0.66 | -2.31% | 691,239 |
| Mar 12, 2025 | 30.08 | 30.25 | 28.45 | 28.51 | -2.08 | -6.80% | 674,400 |
| Mar 11, 2025 | 30.94 | 30.94 | 30.19 | 30.59 | -0.36 | -1.16% | 674,900 |
| Mar 10, 2025 | 31.76 | 32.23 | 30.91 | 30.95 | -0.66 | -2.09% | 975,600 |
| Mar 7, 2025 | 30.64 | 32.51 | 30.61 | 31.61 | 0.94 | 3.06% | 830,800 |
| Mar 6, 2025 | 30.17 | 30.94 | 29.88 | 30.67 | 0.34 | 1.12% | 917,600 |
| Mar 5, 2025 | 30.59 | 31.04 | 29.97 | 30.33 | -0.43 | -1.40% | 864,644 |
| Mar 4, 2025 | 31.12 | 31.41 | 30.65 | 30.76 | -0.40 | -1.28% | 787,700 |
| Mar 3, 2025 | 31.34 | 31.76 | 30.59 | 31.16 | -0.32 | -1.02% | 757,400 |
| Feb 28, 2025 | 31.46 | 31.63 | 31.01 | 31.48 | 0.28 | 0.90% | 772,400 |
| Feb 27, 2025 | 31.00 | 31.30 | 30.73 | 31.20 | 0.05 | 0.16% | 729,600 |
| Feb 26, 2025 | 31.77 | 32.03 | 31.12 | 31.15 | -0.84 | -2.63% | 875,100 |
| Feb 25, 2025 | 31.68 | 32.17 | 31.35 | 31.99 | 0.50 | 1.59% | 659,447 |
| Feb 24, 2025 | 30.32 | 32.20 | 30.18 | 31.49 | 0.91 | 2.98% | 847,100 |
| Feb 21, 2025 | 30.75 | 31.07 | 30.14 | 30.58 | 0.07 | 0.23% | 628,000 |
| Feb 20, 2025 | 30.15 | 30.99 | 30.02 | 30.51 | 0.13 | 0.43% | 791,400 |
| Feb 19, 2025 | 30.37 | 30.68 | 29.68 | 30.38 | 0.23 | 0.76% | 1,092,647 |
| Feb 18, 2025 | 32.73 | 33.33 | 29.55 | 30.15 | -2.91 | -8.80% | 1,192,988 |
| Feb 14, 2025 | 38.33 | 40.77 | 32.58 | 33.06 | -0.20 | -0.60% | 2,750,700 |
| Feb 13, 2025 | 32.89 | 33.78 | 32.89 | 33.26 | 0.28 | 0.85% | 1,504,157 |
| Feb 12, 2025 | 32.89 | 33.21 | 32.64 | 32.98 | -0.54 | -1.61% | 945,600 |
| Feb 11, 2025 | 33.73 | 33.73 | 33.18 | 33.52 | -0.01 | -0.03% | 453,120 |
| Feb 10, 2025 | 33.75 | 34.14 | 33.16 | 33.53 | -0.38 | -1.12% | 708,900 |
| Feb 7, 2025 | 34.05 | 34.25 | 33.70 | 33.91 | -0.12 | -0.35% | 545,026 |
| Feb 6, 2025 | 34.71 | 34.71 | 33.91 | 34.03 | -0.25 | -0.73% | 581,400 |
| Feb 5, 2025 | 34.04 | 34.72 | 33.80 | 34.28 | 0.23 | 0.68% | 424,407 |
| Feb 4, 2025 | 34.20 | 34.53 | 33.85 | 34.05 | -0.33 | -0.96% | 369,911 |
| Feb 3, 2025 | 34.06 | 34.98 | 33.78 | 34.38 | -0.14 | -0.41% | 399,541 |
| Jan 31, 2025 | 34.77 | 35.14 | 34.34 | 34.52 | -0.55 | -1.57% | 367,136 |
| Jan 30, 2025 | 34.76 | 35.16 | 34.47 | 35.07 | 0.72 | 2.10% | 335,300 |
| Jan 29, 2025 | 34.26 | 34.79 | 34.08 | 34.35 | 0.07 | 0.20% | 305,829 |
| Jan 28, 2025 | 35.37 | 35.88 | 34.20 | 34.28 | -1.26 | -3.55% | 296,000 |
| Jan 27, 2025 | 35.33 | 36.38 | 35.27 | 35.54 | 0.72 | 2.07% | 455,300 |
| Jan 24, 2025 | 34.26 | 35.02 | 34.20 | 34.82 | 0.58 | 1.69% | 486,200 |
| Jan 23, 2025 | 33.68 | 34.27 | 33.56 | 34.24 | 0.45 | 1.33% | 635,800 |
| Jan 22, 2025 | 34.91 | 34.91 | 33.49 | 33.79 | -1.28 | -3.65% | 740,647 |
| Jan 21, 2025 | 34.97 | 35.58 | 34.79 | 35.07 | 0.05 | 0.14% | 558,815 |
| Jan 17, 2025 | 35.23 | 35.26 | 34.67 | 35.02 | 0.01 | 0.03% | 307,420 |
| Jan 16, 2025 | 33.68 | 35.18 | 33.40 | 35.01 | 1.49 | 4.45% | 470,204 |