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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	23.35	23.6	23.6	23.62	23.33	2.25M
November 11, 2025	23.4	23.34	23.34	23.6	23.22	2.88M
November 10, 2025	23.08	23.37	23.37	24.06	22.95	8.91M
November 07, 2025	18.9	19.05	19.05	19.4	18.74	937,000
November 06, 2025	18.91	18.64	18.64	19.28	18.33	500,100
November 05, 2025	18.86	19.08	19.08	19.36	18.59	473,606
November 04, 2025	18.81	18.79	18.79	18.97	18.49	798,611
November 03, 2025	18.18	18.76	18.76	18.93	17.98	930,400
October 31, 2025	17.61	18.2	18.2	18.22	17.25	774,000
October 30, 2025	18.31	17.84	17.84	18.45	17.78	669,800
October 29, 2025	18.97	18.39	18.39	19.16	18.36	747,234
October 28, 2025	19.14	19.14	19.14	19.28	18.93	535,329
October 27, 2025	19.33	19.21	19.21	19.39	18.97	384,810
October 24, 2025	18.99	19.31	19.31	19.36	18.95	411,000
October 23, 2025	19.35	19.1	19.1	19.39	18.9	488,078
October 22, 2025	19.3	19.48	19.48	19.87	19.11	637,120
October 21, 2025	19.12	19.29	19.29	19.45	18.92	516,400
October 20, 2025	19.43	19.04	19.04	19.6	18.9	498,300
October 17, 2025	19.46	19.39	19.39	19.65	19.25	450,200

TreeHouse Foods, Inc. (THS) NYSE