TreeHouse Foods, Inc. (THS)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

35.20

-0.25

(-0.71%)

As of 11:40AM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	35.73	35.88	35.20	35.20	35.20	121,627
Nov 26, 2024	34.98	35.53	34.64	35.45	35.45	760,600
Nov 25, 2024	35.93	36.11	35.01	35.03	35.03	566,900
Nov 22, 2024	35.63	36.15	35.53	35.55	35.55	520,900
Nov 21, 2024	34.24	35.46	34.12	35.35	35.35	507,200
Nov 20, 2024	33.45	34.30	33.35	34.24	34.24	609,600
Nov 19, 2024	32.55	33.62	32.10	33.55	33.55	775,800
Nov 18, 2024	32.41	32.95	32.23	32.72	32.72	674,800
Nov 15, 2024	32.88	33.07	31.66	32.41	32.41	1,229,900
Nov 14, 2024	31.71	33.38	31.59	33.28	33.28	1,942,200
Nov 13, 2024	32.14	32.17	31.01	31.59	31.59	1,905,600
Nov 12, 2024	31.00	32.33	28.04	31.87	31.87	3,009,100
Nov 11, 2024	37.71	37.99	37.08	37.20	37.20	772,600
Nov 08, 2024	38.02	38.22	37.45	37.63	37.63	956,900
Nov 07, 2024	38.04	38.34	37.53	37.95	37.95	678,300
Nov 06, 2024	38.04	38.48	37.61	38.17	38.17	661,200
Nov 05, 2024	37.33	37.76	36.90	37.06	37.06	640,900
Nov 04, 2024	36.73	37.64	36.70	37.52	37.52	671,600
Nov 01, 2024	36.50	36.89	36.31	36.82	36.82	530,800
Oct 31, 2024	36.67	37.06	36.35	36.38	36.38	534,200
Oct 30, 2024	36.76	36.99	36.47	36.63	36.63	637,700
Oct 29, 2024	37.30	37.55	36.79	36.83	36.83	805,500
Oct 28, 2024	37.60	38.23	37.37	37.50	37.50	779,000
Oct 25, 2024	37.62	38.54	37.16	37.37	37.37	698,100
Oct 24, 2024	37.83	38.53	37.77	37.83	37.83	714,200
Oct 23, 2024	38.57	38.80	37.71	37.84	37.84	1,017,400
Oct 22, 2024	40.20	40.20	38.41	38.48	38.48	792,600
Oct 21, 2024	41.77	41.94	40.22	40.26	40.26	282,000
Oct 18, 2024	42.23	42.48	41.59	41.87	41.87	215,100
Oct 17, 2024	42.27	42.33	41.84	42.19	42.19	165,700
Oct 16, 2024	41.50	42.37	41.50	42.18	42.18	248,000
Oct 15, 2024	40.91	42.28	40.77	41.61	41.61	334,100
Oct 14, 2024	40.68	40.95	40.41	40.87	40.87	175,000
Oct 11, 2024	40.90	41.10	40.48	40.82	40.82	203,800
Oct 10, 2024	41.04	41.17	40.53	40.70	40.70	264,300
Oct 09, 2024	40.75	41.19	40.74	41.00	41.00	234,800
Oct 08, 2024	40.04	40.94	39.84	40.65	40.65	285,000
Oct 07, 2024	39.99	40.24	39.83	39.97	39.97	291,300
Oct 04, 2024	40.02	40.28	39.96	40.12	40.12	226,700
Oct 03, 2024	40.49	40.77	39.84	39.86	39.86	277,300
Oct 02, 2024	40.92	41.02	40.45	40.79	40.79	314,800
Oct 01, 2024	42.03	42.04	41.02	41.41	41.41	323,300
Sep 30, 2024	42.22	42.22	41.62	41.98	41.98	251,700
Sep 27, 2024	41.93	42.55	41.60	42.04	42.04	274,200
Sep 26, 2024	40.75	41.74	40.75	41.60	41.60	309,700
Sep 25, 2024	41.38	41.38	40.60	40.64	40.64	353,500
Sep 24, 2024	41.52	41.80	41.11	41.22	41.22	266,800
Sep 23, 2024	41.94	42.16	41.55	41.57	41.57	272,100
Sep 20, 2024	41.78	42.08	41.55	41.94	41.94	1,271,100
Sep 19, 2024	43.12	43.18	41.83	41.86	41.86	340,900
Sep 18, 2024	43.00	43.84	42.81	42.87	42.87	632,200
Sep 17, 2024	43.11	43.53	42.90	43.22	43.22	477,300
Sep 16, 2024	43.00	43.54	42.70	42.92	42.92	406,400
Sep 13, 2024	41.94	42.82	41.59	42.77	42.77	273,400
Sep 12, 2024	40.86	41.66	40.86	41.64	41.64	340,100
Sep 11, 2024	41.15	41.17	40.33	40.89	40.89	481,500
Sep 10, 2024	41.82	42.17	41.11	41.37	41.37	380,800
Sep 09, 2024	41.93	42.16	40.83	41.76	41.76	578,900
Sep 06, 2024	42.21	42.51	41.44	41.93	41.93	374,600
Sep 05, 2024	41.48	42.76	41.27	42.16	42.16	480,400
Sep 04, 2024	41.82	42.15	40.76	41.29	41.29	449,500
Sep 03, 2024	40.86	42.13	40.86	41.72	41.72	421,100
Aug 30, 2024	40.65	41.25	40.49	41.09	41.09	406,300
Aug 29, 2024	40.54	40.86	39.64	40.53	40.53	336,400
Aug 28, 2024	40.42	40.90	40.00	40.41	40.41	372,000
Aug 27, 2024	41.43	41.65	40.44	40.82	40.82	785,300
Aug 26, 2024	40.75	42.73	40.62	41.38	41.38	560,900
Aug 23, 2024	40.06	40.53	39.80	40.36	40.36	245,100
Aug 22, 2024	39.84	40.08	39.38	39.94	39.94	216,200
Aug 21, 2024	39.77	40.20	39.70	39.98	39.98	193,600
Aug 20, 2024	39.49	39.78	39.02	39.56	39.56	252,500
Aug 19, 2024	39.30	39.74	38.93	39.69	39.69	494,100
Aug 16, 2024	38.67	39.40	38.67	39.19	39.19	272,600
Aug 15, 2024	39.21	39.25	38.43	38.81	38.81	467,600
Aug 14, 2024	38.35	38.66	38.07	38.55	38.55	283,500
Aug 13, 2024	37.85	38.31	37.61	38.23	38.23	296,400
Aug 12, 2024	39.66	39.66	37.60	37.76	37.76	451,500
Aug 09, 2024	39.35	39.68	38.57	39.46	39.46	392,700
Aug 08, 2024	38.43	39.40	38.31	39.33	39.33	792,900
Aug 07, 2024	37.80	38.79	37.20	38.32	38.32	798,400
Aug 06, 2024	38.50	38.50	36.94	37.29	37.29	898,600
Aug 05, 2024	40.25	40.52	36.89	38.33	38.33	979,100
Aug 02, 2024	38.83	39.92	38.62	39.31	39.31	492,400
Aug 01, 2024	40.28	40.57	38.88	39.35	39.35	762,600
Jul 31, 2024	39.61	41.00	38.93	40.28	40.28	421,800
Jul 30, 2024	38.20	39.46	38.14	39.33	39.33	473,500
Jul 29, 2024	38.70	38.75	38.14	38.39	38.39	286,900
Jul 26, 2024	38.89	39.04	38.27	38.74	38.74	366,200
Jul 25, 2024	38.33	39.33	37.98	38.52	38.52	470,500
Jul 24, 2024	38.35	38.70	37.69	38.07	38.07	391,700
Jul 23, 2024	38.05	38.71	37.79	38.57	38.57	547,500
Jul 22, 2024	38.13	38.15	37.33	37.90	37.90	338,000
Jul 19, 2024	38.39	38.41	37.56	37.86	37.86	410,800
Jul 18, 2024	39.42	39.95	38.34	38.38	38.38	390,100
Jul 17, 2024	38.19	39.91	38.05	39.79	39.79	758,700
Jul 16, 2024	37.97	38.56	37.96	38.18	38.18	351,300
Jul 15, 2024	37.76	37.85	37.20	37.79	37.79	658,200
Jul 12, 2024	38.03	38.15	37.38	37.48	37.48	284,200
Jul 11, 2024	36.32	37.68	36.12	37.52	37.52	298,900
Jul 10, 2024	36.38	36.55	36.13	36.15	36.15	260,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.77-22.86(-0.38%)

Dow 3044,869.84+9.53(+0.02%)

Nasdaq18,994.65-180.93(-0.94%)

Russell 20002,429.05+4.74(+0.20%)

Crude Oil68.74-0.03(-0.04%)

Gold2,638.60+17.30(+0.66%)

TreeHouse Foods, Inc. (THS)

S&P 500
5,998.77
-22.86(-0.38%)

Dow 30
44,869.84
+9.53(+0.02%)

Nasdaq
18,994.65
-180.93(-0.94%)

Russell 2000
2,429.05
+4.74(+0.20%)

Crude Oil
68.74
-0.03(-0.04%)

Gold
2,638.60
+17.30(+0.66%)