TreeHouse Foods Inc. (THS)
NYSE: THS
· Real-Time Price · USD
19.16
0.05 (0.29%)
At close: Aug 14, 2025, 3:59 PM
19.17
0.03%
After-hours: Aug 14, 2025, 05:54 PM EDT
THS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.91 | 19.18 | 18.52 | 19.17 | 19.17 | 0.37% | 710,804 |
| 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 |
| Aug 6, 2025 | 19.85 | 19.98 | 19.12 | 19.14 | 19.14 | -3.48% | 684,200 |
| 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% | 563,700 |
| Jul 29, 2025 | 20.73 | 21.47 | 20.73 | 21.24 | 21.24 | 1.72% | 606,200 |
| 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% | 317,600 |
| 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 |