TreeHouse Foods Inc.
33.83
0.43 (1.29%)
At close: Jan 14, 2025, 3:59 PM
33.85
0.06%
After-hours Jan 14, 2025, 07:00 PM EST

THS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.46 33.89 32.95 33.85 0.45 1.35% 420,231
Jan 13, 2025 33.44 33.62 33.05 33.40 0.04 0.12% 543,938
Jan 10, 2025 34.08 34.45 32.84 33.36 -1.19 -3.44% 924,202
Jan 8, 2025 34.02 34.75 33.60 34.55 0.23 0.67% 601,800
Jan 7, 2025 34.21 34.60 33.99 34.32 0.15 0.44% 545,400
Jan 6, 2025 35.01 35.52 33.87 34.17 -1.05 -2.98% 601,407
Jan 3, 2025 34.81 35.43 34.48 35.22 0.37 1.06% 362,002
Jan 2, 2025 35.32 35.79 34.84 34.85 -0.28 -0.80% 392,200
Dec 31, 2024 35.15 35.87 34.94 35.13 0.15 0.43% 384,500
Dec 30, 2024 34.96 35.16 34.08 34.98 -0.17 -0.48% 674,320
Dec 27, 2024 35.18 35.73 34.76 35.15 -0.29 -0.82% 467,100
Dec 26, 2024 34.75 35.52 34.55 35.44 0.51 1.46% 441,000
Dec 24, 2024 34.11 34.99 33.99 34.93 0.70 2.04% 310,947
Dec 23, 2024 33.57 34.56 33.25 34.23 0.60 1.78% 607,000
Dec 20, 2024 32.82 34.01 32.82 33.63 0.62 1.88% 1,416,500
Dec 19, 2024 33.06 33.28 32.28 33.01 -0.12 -0.36% 793,903
Dec 18, 2024 33.68 33.99 33.03 33.13 -0.87 -2.56% 516,446
Dec 17, 2024 34.02 34.60 33.91 34.00 -0.35 -1.02% 490,646
Dec 16, 2024 34.41 34.81 34.09 34.35 -0.18 -0.52% 628,936
Dec 13, 2024 33.98 34.61 33.77 34.53 0.51 1.50% 402,341
Dec 12, 2024 34.07 34.23 33.65 34.02 0.14 0.41% 507,337
Dec 11, 2024 34.16 34.16 33.76 33.88 -0.09 -0.26% 677,911
Dec 10, 2024 33.73 34.31 33.03 33.97 0.33 0.98% 832,500
Dec 9, 2024 33.54 34.24 33.42 33.64 0.26 0.78% 559,500
Dec 6, 2024 33.42 33.84 33.09 33.38 0.16 0.48% 514,330
Dec 5, 2024 33.10 33.47 32.63 33.22 0.19 0.58% 740,442
Dec 4, 2024 34.17 34.17 32.92 33.03 -1.32 -3.84% 594,444
Dec 3, 2024 35.02 35.02 34.28 34.35 -0.75 -2.14% 420,316
Dec 2, 2024 34.68 35.76 34.21 35.10 0.76 2.21% 753,939
Nov 29, 2024 34.95 35.08 34.16 34.34 -0.33 -0.95% 301,800
Nov 27, 2024 35.73 35.91 34.57 34.67 -0.78 -2.20% 534,630
Nov 26, 2024 34.98 35.53 34.64 35.45 0.42 1.20% 760,600
Nov 25, 2024 35.93 36.11 35.01 35.03 -0.52 -1.46% 566,900
Nov 22, 2024 35.63 36.15 35.53 35.55 0.20 0.57% 520,900
Nov 21, 2024 34.24 35.46 34.12 35.35 1.11 3.24% 507,208
Nov 20, 2024 33.45 34.30 33.35 34.24 0.69 2.06% 609,600
Nov 19, 2024 32.55 33.62 32.10 33.55 0.83 2.54% 775,810
Nov 18, 2024 32.41 32.95 32.23 32.72 0.31 0.96% 674,800
Nov 15, 2024 32.88 33.07 31.66 32.41 -0.87 -2.61% 1,229,900
Nov 14, 2024 31.71 33.38 31.59 33.28 1.69 5.35% 1,942,233
Nov 13, 2024 32.14 32.17 31.01 31.59 -0.28 -0.88% 1,905,600
Nov 12, 2024 31.00 32.33 28.04 31.87 -5.33 -14.33% 3,009,142
Nov 11, 2024 37.71 37.99 37.08 37.20 -0.43 -1.14% 772,619
Nov 8, 2024 38.02 38.22 37.45 37.63 -0.32 -0.84% 956,900
Nov 7, 2024 38.04 38.34 37.53 37.95 -0.22 -0.58% 678,333
Nov 6, 2024 38.04 38.48 37.61 38.17 1.11 3.00% 661,200
Nov 5, 2024 37.33 37.76 36.90 37.06 -0.46 -1.23% 640,925
Nov 4, 2024 36.73 37.64 36.70 37.52 0.70 1.90% 671,600
Nov 1, 2024 36.50 36.89 36.31 36.82 0.44 1.21% 530,826
Oct 31, 2024 36.67 37.06 36.35 36.38 -0.25 -0.68% 534,235

Create Price Alert on THS

Your price alert will notify you when the stock price is above 33.83.

Add to Watchlist