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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.33	19.4	19.4	20.11	19.19	728,400
October 15, 2025	19.38	19.23	19.23	19.72	18.92	404,694
October 14, 2025	18.71	19.35	19.35	19.41	18.53	583,833
October 13, 2025	19.88	18.9	18.9	20.02	18.61	918,000
October 10, 2025	20.63	19.77	19.77	20.66	19.7	747,931
October 09, 2025	20.32	20.37	20.37	20.63	20.03	772,400
October 08, 2025	20.26	20.38	20.38	20.52	20.02	506,600
October 07, 2025	20.5	20.25	20.25	20.77	20.04	687,400
October 06, 2025	21.09	20.52	20.52	21.23	20.39	957,400
October 03, 2025	20.74	21.27	21.27	21.84	20.67	1.07M
October 02, 2025	20.69	20.74	20.74	20.74	19.96	854,005
October 01, 2025	20.32	20.9	20.9	20.92	19.81	1.38M
September 30, 2025	19.5	20.21	20.21	21.63	19.38	2.48M
September 29, 2025	16.38	19.44	19.44	19.75	16.16	5.71M
September 26, 2025	15.97	16.3	16.3	16.3	15.91	709,400
September 25, 2025	16.72	15.91	15.91	16.9	15.85	676,920
September 24, 2025	16.25	16.59	16.59	16.7	16.25	732,004
September 23, 2025	17.07	16.26	16.26	17.37	16.24	1.4M
September 22, 2025	17.41	17.02	17.02	17.44	17.01	651,419
September 19, 2025	17.39	17.38	17.38	17.42	17.17	1.1M
September 18, 2025	17.14	17.31	17.31	17.45	17.05	506,400
September 17, 2025	17.37	17.09	17.09	17.88	17.05	523,000
September 16, 2025	17.49	17.37	17.37	17.56	17.21	639,429
September 15, 2025	17.43	17.43	17.43	17.53	17.08	785,400
September 12, 2025	17.87	17.46	17.46	17.87	17.4	882,900
September 11, 2025	17.57	17.94	17.94	17.94	17.38	1.18M

TreeHouse Foods, Inc. (THS) NYSE