TreeHouse Foods, Inc. - THS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	24.55	24.43	24.43	24.63	24.35	28.96M
February 09, 2026	24.57	24.45	24.45	24.58	24.43	2.54M
February 06, 2026	24.77	24.63	24.63	24.77	24.56	1.33M
February 05, 2026	24.76	24.72	24.72	24.8	24.66	492,318
February 04, 2026	24.85	24.63	24.63	24.85	24.61	888,620
February 03, 2026	24.5	24.65	24.65	24.7	24.5	863,300
February 02, 2026	24.73	24.6	24.6	24.73	24.55	846,930
January 30, 2026	24.65	24.64	24.64	24.68	24.59	1.08M
January 29, 2026	24.65	24.65	24.65	24.72	24.6	1.06M
January 28, 2026	24.84	24.67	24.67	24.84	24.43	548,602
January 27, 2026	24.54	24.57	24.57	24.61	24.51	407,016
January 26, 2026	24.55	24.57	24.57	24.61	24.5	574,122
January 23, 2026	24.44	24.55	24.55	24.57	24.44	412,823
January 22, 2026	24.47	24.52	24.52	24.62	24.42	694,237
January 21, 2026	24.28	24.41	24.41	24.45	24.16	772,985
January 20, 2026	24.14	24.31	24.31	24.37	24.14	657,700
January 16, 2026	23.97	24.3	24.3	24.31	23.96	498,500
January 15, 2026	23.98	24.1	24.1	24.13	23.96	357,200
January 14, 2026	23.98	24.02	24.02	24.11	23.98	605,700
January 13, 2026	23.96	24	24	24.1	23.96	807,000
January 12, 2026	23.91	24.02	24.02	24.07	23.78	564,700
January 09, 2026	23.72	23.98	23.98	24.01	23.72	476,613
January 08, 2026	23.4	23.72	23.72	23.8	23.4	655,392
January 07, 2026	23.42	23.41	23.41	23.48	23.33	776,010
January 06, 2026	23.35	23.32	23.32	23.58	23.32	673,722
January 05, 2026	23.46	23.4	23.4	23.66	23.32	1.26M
January 02, 2026	23.58	23.49	23.49	23.69	23.45	583,814
December 31, 2025	23.66	23.59	23.59	23.76	23.59	824,300
December 30, 2025	23.71	23.69	23.69	23.82	23.67	663,100
December 29, 2025	23.6	23.68	23.68	23.74	23.6	536,530
December 26, 2025	23.65	23.67	23.67	23.68	23.58	303,600
December 24, 2025	23.51	23.73	23.73	23.73	23.51	131,231
December 23, 2025	23.56	23.49	23.49	23.67	23.47	911,800
December 22, 2025	23.46	23.61	23.61	23.65	23.46	531,900
December 19, 2025	23.79	23.6	23.6	23.82	23.6	851,300
December 18, 2025	23.83	23.82	23.82	24.02	23.82	641,925
December 17, 2025	23.94	23.94	23.94	24	23.85	638,004
December 16, 2025	23.87	23.84	23.84	23.92	23.76	829,200
December 15, 2025	24.04	23.89	23.89	24.04	23.89	798,238
December 12, 2025	23.87	24.01	24.01	24.08	23.87	1.09M
December 11, 2025	23.95	23.88	23.88	23.95	23.78	618,600
December 10, 2025	23.82	23.79	23.79	24.08	23.76	621,390
December 09, 2025	23.7	23.75	23.75	23.81	23.65	973,200
December 08, 2025	23.65	23.63	23.63	23.85	23.5	626,659
December 05, 2025	23.71	23.6	23.6	23.82	23.59	484,302
December 04, 2025	24.09	23.73	23.73	24.09	23.69	559,099
December 03, 2025	23.76	23.94	23.94	24.04	23.71	1.06M
December 02, 2025	23.74	23.74	23.74	23.83	23.7	519,142
December 01, 2025	23.79	23.73	23.73	23.99	23.72	1.1M
November 28, 2025	23.72	23.89	23.89	23.9	23.72	174,800
November 26, 2025	23.6	23.7	23.7	23.78	23.6	709,600
November 25, 2025	23.5	23.76	23.76	23.82	23.46	976,400
November 24, 2025	23.62	23.28	23.28	23.65	23.23	1.26M
November 21, 2025	23.8	23.59	23.59	23.8	23.55	935,609
November 20, 2025	23.64	23.59	23.59	23.78	23.57	897,400
November 19, 2025	23.7	23.66	23.66	23.82	23.4	1.3M
November 18, 2025	23.67	23.73	23.73	23.87	23.6	1.72M
November 17, 2025	23.9	23.55	23.55	23.97	23.52	1.39M
November 14, 2025	23.94	23.86	23.86	24.11	23.75	1.67M
November 13, 2025	23.58	23.76	23.76	24.17	23.58	2.52M

TreeHouse Foods, Inc. (THS) NYSE