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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.19	18.27	18.27	18.63	18	1.1M
August 15, 2025	19.29	18.15	18.15	19.36	18.15	1.03M
August 14, 2025	18.91	19.17	19.17	19.18	18.52	893,600
August 13, 2025	18.29	19.1	19.1	19.27	18.03	1.69M
August 12, 2025	17.73	18.24	18.24	18.6	17.59	1.55M
August 11, 2025	18.78	17.58	17.58	19.02	17.54	889,264
August 08, 2025	19.13	18.63	18.63	19.16	18.49	574,200
August 07, 2025	19.35	19.13	19.13	19.69	18.82	737,744
August 06, 2025	19.85	19.14	19.14	19.98	19.12	684,200
August 05, 2025	19.41	19.83	19.83	19.93	19.2	685,034
August 04, 2025	19.3	19.38	19.38	19.5	18.84	622,419
August 01, 2025	19.25	19.5	19.5	19.8	18.98	976,616
July 31, 2025	20.57	19.22	19.22	20.57	18.5	1.3M
July 30, 2025	21.5	20.57	20.6	21.5	20.48	546,181
July 29, 2025	20.73	21.24	21.24	21.47	20.73	606,200
July 28, 2025	20.95	20.88	20.88	21.34	20.61	516,028
July 25, 2025	21.09	21.29	21.29	21.37	20.65	317,600
July 24, 2025	21.2	21.19	21.19	21.51	21.1	481,642
July 23, 2025	21.24	21.44	21.44	21.63	20.91	472,816
July 22, 2025	19.74	20.85	20.85	21.11	19.74	600,435
July 21, 2025	20.17	19.7	19.7	20.25	19.58	430,401
July 18, 2025	20.32	20.01	20.01	20.52	19.65	600,625
July 17, 2025	19.51	20.18	20.18	20.22	19.44	516,000
July 16, 2025	19.27	19.42	19.42	19.73	19.11	506,100
July 15, 2025	20.62	19.13	19.13	20.68	19.12	780,500
July 14, 2025	20.8	20.63	20.63	20.89	20.25	485,700
July 11, 2025	20.71	20.9	20.9	20.91	20.19	454,700
July 10, 2025	20.53	20.94	20.94	21.26	20.43	451,542
July 09, 2025	20.97	20.72	20.72	21.07	19.97	465,635
July 08, 2025	20.62	21	21	21.19	20.25	614,200
July 07, 2025	20.72	20.65	20.65	20.96	20.36	938,300
July 03, 2025	21.07	20.9	20.9	21.28	20.59	391,600
July 02, 2025	20.96	21.04	21.04	21.38	20.72	860,300
July 01, 2025	19.43	20.8	20.8	21.59	19.41	1.06M
June 30, 2025	19.61	19.42	19.43	19.7	19.29	369,969
June 27, 2025	19.84	19.49	19.49	20.01	19.36	1.16M
June 26, 2025	19.63	19.77	19.77	19.93	19.43	820,238
June 25, 2025	20.72	19.54	19.54	20.76	19.54	560,100
June 24, 2025	21.2	20.83	20.83	21.28	20.72	499,400
June 23, 2025	20.8	21	21	21.11	20.49	607,700
June 20, 2025	20.52	20.8	20.8	21.14	20.51	1.17M
June 18, 2025	20.17	20.44	20.44	20.68	20.17	718,400
June 17, 2025	20.27	20.16	20.16	20.56	20.13	541,100
June 16, 2025	20.85	20.57	20.57	20.88	20.17	523,342
June 13, 2025	21.49	20.72	20.72	21.73	20.69	438,758
June 12, 2025	21.61	21.76	21.76	21.79	21.33	436,734
June 11, 2025	22.49	21.76	21.76	22.49	21.73	512,503
June 10, 2025	22.69	22.28	22.28	23	22.25	593,830
June 09, 2025	22.5	22.57	22.57	22.98	22.5	552,236
June 06, 2025	22.17	22.34	22.34	22.38	22	556,935
June 05, 2025	21.77	21.84	21.84	21.99	21.54	497,241
June 04, 2025	22.01	21.96	21.96	22.16	21.82	333,900
June 03, 2025	21.88	22.01	22.01	22.15	21.69	454,800
June 02, 2025	22.25	21.99	21.99	22.34	21.72	467,800
May 30, 2025	22.51	22.46	22.46	22.76	22.41	499,533
May 29, 2025	22.41	22.52	22.52	22.57	22.16	270,100
May 28, 2025	22.85	22.38	22.38	23.09	22.2	589,244
May 27, 2025	22.21	22.85	22.85	22.85	22.05	608,712
May 23, 2025	22.43	21.98	21.98	22.43	21.69	431,700
May 22, 2025	22.33	22.48	22.48	22.63	21.97	614,224

TreeHouse Foods, Inc. (THS) NYSE