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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.57	17.55	17.55	17.68	17.27	737,300
September 09, 2025	17.83	17.78	17.78	18.03	17.69	568,403
September 08, 2025	18.1	17.93	17.93	18.1	17.45	874,800
September 05, 2025	18.19	18.16	18.16	18.72	18.15	622,606
September 04, 2025	18.29	18.16	18.16	18.29	17.84	523,800
September 03, 2025	17.87	18.15	18.15	18.35	17.87	502,200
September 02, 2025	18.26	17.98	17.98	18.36	17.79	915,800
August 29, 2025	17.98	18.34	18.34	18.36	17.85	561,745
August 28, 2025	18.38	18.13	18.13	18.38	17.71	666,400
August 27, 2025	17.5	18.29	18.29	18.4	17.5	652,141
August 26, 2025	18.69	17.69	17.69	18.74	17.65	633,104
August 25, 2025	19.56	18.84	18.84	19.56	18.77	668,990
August 22, 2025	17.94	19.73	19.73	19.73	17.81	923,200
August 21, 2025	18	17.65	17.65	18.01	17.37	953,407
August 20, 2025	18.61	18.13	18.13	18.8	18.07	1.43M
August 19, 2025	18.61	18.5	18.5	19.02	18.34	1.25M
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

TreeHouse Foods, Inc. (THS) NYSE