TreeHouse Foods Inc. (THS)
NYSE: THS
· Real-Time Price · USD
16.29
0.38 (2.39%)
At close: Sep 26, 2025, 3:59 PM
16.30
0.09%
After-hours: Sep 26, 2025, 06:26 PM EDT
THS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.97 | 16.30 | 15.91 | 16.30 | 16.30 | 2.45% | 709,362 |
| 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 |
| Sep 5, 2025 | 18.19 | 18.72 | 18.15 | 18.16 | 18.16 | 0.00% | 622,606 |
| Sep 4, 2025 | 18.29 | 18.29 | 17.84 | 18.16 | 18.16 | 0.06% | 523,800 |
| 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 |