TreeHouse Foods, Inc. (THS)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

41.15

+0.44

(+1.08%)

At close: 04:00PM EST

41.15

+0.01

(+0.01%)

After hours:

04:03PM EST

Advertisement

Time Period:

Dec 02, 2022 - Dec 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	40.70	41.21	40.57	41.15	41.15	545,200
Nov 30, 2023	39.97	40.74	39.69	40.71	40.71	428,800
Nov 29, 2023	40.08	40.31	39.84	39.85	39.85	371,400
Nov 28, 2023	40.43	40.50	40.05	40.06	40.06	438,200
Nov 27, 2023	41.22	41.22	40.54	40.56	40.56	206,300
Nov 24, 2023	41.30	41.78	41.06	41.25	41.25	100,900
Nov 22, 2023	41.11	41.42	40.80	41.36	41.36	184,500
Nov 21, 2023	40.81	41.02	40.49	40.60	40.60	289,300
Nov 20, 2023	39.81	40.84	39.81	40.77	40.77	412,000
Nov 17, 2023	40.49	40.62	39.80	39.81	39.81	563,400
Nov 16, 2023	40.35	40.57	40.17	40.23	40.23	391,300
Nov 15, 2023	40.21	40.89	40.21	40.50	40.50	814,500
Nov 14, 2023	40.04	40.56	39.75	40.27	40.27	930,800
Nov 13, 2023	38.44	39.52	38.44	39.37	39.37	494,200
Nov 10, 2023	39.82	39.82	38.67	38.78	38.78	496,100
Nov 09, 2023	39.37	40.07	38.93	39.91	39.91	545,300
Nov 08, 2023	38.83	39.26	38.27	39.22	39.22	400,000
Nov 07, 2023	37.73	38.98	37.48	38.66	38.66	674,700
Nov 06, 2023	40.05	40.07	36.11	38.12	38.12	1,533,500
Nov 03, 2023	42.89	42.97	42.15	42.50	42.50	433,400
Nov 02, 2023	41.75	42.48	41.53	42.19	42.19	254,900
Nov 01, 2023	41.71	41.92	41.06	41.53	41.53	303,500
Oct 31, 2023	41.77	42.05	41.47	41.69	41.69	240,400
Oct 30, 2023	41.82	41.99	41.62	41.66	41.66	176,300
Oct 27, 2023	41.71	42.00	41.06	41.47	41.47	234,700
Oct 26, 2023	41.89	42.11	41.41	41.68	41.68	196,800
Oct 25, 2023	40.79	41.94	40.44	41.66	41.66	228,600
Oct 24, 2023	40.54	40.87	40.30	40.83	40.83	193,500
Oct 23, 2023	40.56	40.96	40.06	40.09	40.09	231,400
Oct 20, 2023	40.76	41.14	40.63	40.71	40.71	329,200
Oct 19, 2023	41.65	41.70	40.48	40.56	40.56	370,500
Oct 18, 2023	41.74	42.08	41.18	41.63	41.63	252,500
Oct 17, 2023	40.95	41.73	40.95	41.62	41.62	317,100
Oct 16, 2023	40.57	41.35	40.03	41.00	41.00	305,500
Oct 13, 2023	38.76	40.51	38.51	40.28	40.28	423,500
Oct 12, 2023	41.09	41.09	38.18	38.78	38.78	614,000
Oct 11, 2023	42.06	42.27	41.31	41.38	41.38	181,100
Oct 10, 2023	41.74	42.44	41.74	42.05	42.05	201,400
Oct 09, 2023	40.69	41.81	40.61	41.55	41.55	271,100
Oct 06, 2023	41.51	41.66	40.67	40.86	40.86	489,500
Oct 05, 2023	43.53	43.84	41.69	41.80	41.80	297,500
Oct 04, 2023	43.10	43.57	42.68	43.53	43.53	260,700
Oct 03, 2023	42.92	43.27	42.80	43.10	43.10	294,100
Oct 02, 2023	43.52	43.52	42.64	43.28	43.28	271,200
Sep 29, 2023	43.72	44.27	43.39	43.58	43.58	328,000
Sep 28, 2023	43.48	43.86	43.29	43.68	43.68	305,400
Sep 27, 2023	43.81	44.16	42.96	43.29	43.29	217,600
Sep 26, 2023	44.26	44.52	43.79	43.81	43.81	262,900
Sep 25, 2023	44.95	45.19	44.51	44.65	44.65	220,200
Sep 22, 2023	45.94	46.27	45.29	45.33	45.33	223,400
Sep 21, 2023	45.57	46.44	45.11	46.06	46.06	330,900
Sep 20, 2023	46.83	47.11	45.78	45.85	45.85	456,000
Sep 19, 2023	47.78	48.05	46.34	46.53	46.53	579,500
Sep 18, 2023	47.96	47.96	47.19	47.79	47.79	403,600
Sep 15, 2023	47.74	48.49	47.10	47.69	47.69	1,035,500
Sep 14, 2023	47.16	48.09	47.01	47.82	47.82	439,600
Sep 13, 2023	45.96	47.07	45.74	47.02	47.02	515,700
Sep 12, 2023	47.00	47.00	46.00	46.40	46.40	379,500
Sep 11, 2023	45.21	47.30	45.17	46.95	46.95	480,800
Sep 08, 2023	45.50	45.50	44.59	45.42	45.42	360,400
Sep 07, 2023	45.03	45.09	44.28	44.30	44.30	326,400
Sep 06, 2023	43.91	44.80	43.63	44.79	44.79	464,300
Sep 05, 2023	44.76	45.04	43.02	43.39	43.39	440,000
Sep 01, 2023	46.84	47.07	45.22	45.30	45.30	327,000
Aug 31, 2023	46.50	47.01	46.43	46.52	46.52	416,300
Aug 30, 2023	46.49	47.10	46.49	46.65	46.65	393,100
Aug 29, 2023	45.41	46.40	45.10	46.38	46.38	587,900
Aug 28, 2023	45.38	46.26	45.13	45.35	45.35	393,700
Aug 25, 2023	44.58	45.58	44.00	45.24	45.24	303,900
Aug 24, 2023	44.52	45.04	44.27	44.53	44.53	255,100
Aug 23, 2023	44.67	44.90	43.80	44.26	44.26	353,700
Aug 22, 2023	45.26	45.74	44.49	44.74	44.74	378,600
Aug 21, 2023	47.15	47.45	45.39	45.63	45.63	400,100
Aug 18, 2023	46.48	47.74	46.30	47.50	47.50	466,600
Aug 17, 2023	46.94	47.39	46.32	46.47	46.47	363,000
Aug 16, 2023	46.98	47.91	46.80	46.93	46.93	412,100
Aug 15, 2023	47.35	47.74	46.81	46.87	46.87	375,400
Aug 14, 2023	47.42	47.95	47.01	47.68	47.68	520,800
Aug 11, 2023	46.97	47.41	46.45	47.40	47.40	433,300
Aug 10, 2023	45.81	46.42	45.35	45.43	45.43	507,900
Aug 09, 2023	46.77	46.77	45.11	45.57	45.57	739,800
Aug 08, 2023	49.07	49.49	45.69	46.86	46.86	861,100
Aug 07, 2023	51.77	53.00	49.60	50.04	50.04	444,000
Aug 04, 2023	51.86	52.84	51.86	52.03	52.03	277,900
Aug 03, 2023	52.16	52.79	51.88	51.96	51.96	265,600
Aug 02, 2023	51.45	52.79	51.45	52.16	52.16	202,600
Aug 01, 2023	51.71	52.22	51.17	51.54	51.54	179,700
Jul 31, 2023	51.24	51.78	51.21	51.61	51.61	230,900
Jul 28, 2023	51.75	52.19	51.06	51.31	51.31	204,800
Jul 27, 2023	52.43	52.75	51.48	51.68	51.68	277,800
Jul 26, 2023	51.79	52.65	51.76	52.32	52.32	217,200
Jul 25, 2023	51.90	52.51	51.55	52.07	52.07	245,900
Jul 24, 2023	52.12	52.61	51.90	51.97	51.97	241,400
Jul 21, 2023	52.30	52.69	51.89	52.03	52.03	269,700
Jul 20, 2023	51.00	52.38	50.66	52.25	52.25	367,600
Jul 19, 2023	50.42	50.94	49.82	50.54	50.54	238,500
Jul 18, 2023	49.89	50.87	49.89	50.17	50.17	175,600
Jul 17, 2023	50.25	50.83	49.88	49.91	49.91	200,500
Jul 14, 2023	50.83	51.04	50.24	50.43	50.43	162,600
Jul 13, 2023	51.22	51.55	50.71	50.79	50.79	319,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,594.63+26.83(+0.59%)

Dow 3036,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Crude Oil74.38-1.58(-2.08%)

Gold2,091.70+34.50(+1.68%)

TreeHouse Foods, Inc. (THS)

S&P 500
4,594.63
+26.83(+0.59%)

Dow 30
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Crude Oil
74.38
-1.58(-2.08%)

Gold
2,091.70
+34.50(+1.68%)