Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

THS Historical Prices

Treehouse Foods, Inc. · daily open, high, low, close & volume

Trading days
66
Period high
24.85
Period low
18.33
Period change
+28.04%
DateOpenHighLowCloseChangeVolume
Feb 10, 202624.5524.6324.3524.43-0.08%28,964,345
Feb 9, 202624.5724.5824.4324.45-0.73%2,535,953
Feb 6, 202624.7724.7724.5524.63-0.36%1,329,587
Feb 5, 202624.7624.8024.6624.72+0.37%492,318
Feb 4, 202624.8524.8524.6124.63-0.08%888,620
Feb 3, 202624.5024.7024.5024.65+0.20%863,287
Feb 2, 202624.7324.7324.5524.60-0.16%846,930
Jan 30, 202624.6524.6824.5924.64-0.04%1,083,985
Jan 29, 202624.6524.7224.6024.65-0.08%1,056,549
Jan 28, 202624.8424.8424.4324.67+0.41%548,602
Jan 27, 202624.5424.6124.5124.57+0.00%407,016
Jan 26, 202624.5524.6124.5024.57+0.08%574,122
Jan 23, 202624.4424.5724.4424.55+0.12%412,823
Jan 22, 202624.4724.6224.4224.52+0.45%694,237
Jan 21, 202624.2824.4524.1624.41+0.41%782,354
Jan 20, 202624.1424.3624.1424.31+0.04%657,697
Jan 16, 202623.9724.3123.9624.30+0.83%498,451
Jan 15, 202623.9824.1323.9524.10+0.33%357,188
Jan 14, 202623.9824.1123.9824.02+0.08%605,665
Jan 13, 202623.9624.1023.9624.00-0.08%806,989
Jan 12, 202623.9124.0723.7824.02+0.17%564,690
Jan 9, 202623.7224.0123.7223.98+1.10%476,613
Jan 8, 202623.4023.8023.4023.72+1.32%667,085
Jan 7, 202623.4223.4823.3323.41+0.39%776,010
Jan 6, 202623.3523.5823.3223.32-0.34%673,722
Jan 5, 202623.4623.6623.3223.40-0.38%1,259,344
Jan 2, 202623.5823.6823.4523.49-0.42%583,814
Dec 31, 202523.6623.7623.5923.59-0.42%824,273
Dec 30, 202523.7123.8223.6723.69+0.04%663,072
Dec 29, 202523.6023.7423.6023.68+0.04%536,530
Dec 26, 202523.6523.6823.5823.67-0.25%303,561
Dec 24, 202523.5123.7323.5123.73+1.02%141,316
Dec 23, 202523.5623.6723.4723.49-0.51%911,771
Dec 22, 202523.4623.6523.4623.61+0.04%531,886
Dec 19, 202523.7923.8223.6023.60-0.92%851,276
Dec 18, 202523.8324.0223.8223.82-0.50%641,925
Dec 17, 202523.9424.0023.8523.94+0.42%638,004
Dec 16, 202523.8723.9223.7623.84-0.21%829,185
Dec 15, 202524.0424.0423.8923.89-0.50%798,238
Dec 12, 202523.8724.0823.8724.01+0.54%1,086,579
Dec 11, 202523.9523.9523.7723.88+0.38%618,551
Dec 10, 202523.8224.0823.7623.79+0.17%621,390
Dec 9, 202523.7023.8123.6523.75+0.51%973,183
Dec 8, 202523.6523.8523.5023.63+0.13%626,659
Dec 5, 202523.7123.8223.5923.60-0.55%484,302
Dec 4, 202524.0924.0923.6823.73-0.88%624,709
Dec 3, 202523.7624.0423.7123.94+0.84%1,062,764
Dec 2, 202523.7423.8223.7023.74+0.04%519,142
Dec 1, 202523.7923.9923.7223.73-0.67%1,096,209
Nov 28, 202523.7223.9023.7223.89+0.80%174,766
Nov 26, 202523.6023.7823.6023.70-0.25%709,551
Nov 25, 202523.5023.8223.4623.76+2.06%976,371
Nov 24, 202523.6223.6423.2323.28-1.31%1,256,960
Nov 21, 202523.8023.8023.5523.59+0.00%935,609
Nov 20, 202523.6423.7823.5723.59-0.30%897,357
Nov 19, 202523.7023.8223.4023.66-0.29%1,299,145
Nov 18, 202523.6723.8723.5923.73+0.76%1,715,531
Nov 17, 202523.9023.9723.5223.55-1.30%1,388,353
Nov 14, 202523.9424.1123.7523.86+0.42%1,668,762
Nov 13, 202523.5824.1723.5823.76+0.68%2,516,819
Nov 12, 202523.3523.6223.3323.60+1.11%2,738,213
Nov 11, 202523.4023.6023.2223.34-0.13%2,875,214
Nov 10, 202523.0824.0622.9523.37+22.68%8,914,093
Nov 7, 202518.9019.4018.7419.05+2.20%936,975
Nov 6, 202518.9119.2818.3318.64-2.31%500,081
Nov 5, 202518.8619.3618.5919.08+1.54%473,606

Daily open, high, low, close and volume for Treehouse Foods, Inc. (THS). Showing 66 trading days. Unadjusted prices.