Dark

THS
Treehouse Foods, Inc.
stock NYSE

Market Open

Jul 30, 2025 12:53:25 PM EDT

21.18USD-0.282%(-0.06)126,230

21.17Bid 21.21Ask 0.04Spread

Pre-market

0.00USD-100.000%(-21.24)0

After-hours

Jul 29, 2025 4:00:30 PM EDT

21.24USD+0.071%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	21.3200	21.3200	20.9500	21.1800	-0.282%	126,230	0.000%
2025-07-29	20.7300	21.4650	20.7300	21.2400	+1.724%	606,197	-0.282%
2025-07-28	20.9500	21.3400	20.6100	20.8800	-1.926%	516,028	+1.437%
2025-07-25	21.0900	21.3650	20.6500	21.2900	+0.472%	317,578	-0.517%
2025-07-24	21.2000	21.5100	21.1000	21.1900	-1.166%	481,642	-0.047%
2025-07-23	21.2400	21.6250	20.9100	21.4400	+2.830%	472,816	-1.213%
2025-07-22	19.7400	21.1100	19.7400	20.8500	+5.838%	600,435	+1.583%
2025-07-21	20.1700	20.2500	19.5769	19.7000	-1.549%	430,401	+7.513%
2025-07-18	20.3200	20.5200	19.6500	20.0100	-0.842%	600,625	+5.847%
2025-07-17	19.5100	20.2150	19.4400	20.1800	+3.913%	515,970	+4.955%
2025-07-16	19.2700	19.7300	19.1100	19.4200	+1.516%	506,062	+9.063%
2025-07-15	20.6200	20.6750	19.1200	19.1300	-7.271%	780,477	+10.716%
2025-07-14	20.8000	20.8900	20.2500	20.6300	-1.292%	485,687	+2.666%
2025-07-11	20.7100	20.9100	20.1900	20.9000	-0.191%	454,669	+1.340%
2025-07-10	20.5300	21.2600	20.4300	20.9400	+1.062%	451,542	+1.146%
2025-07-09	20.9700	21.0700	19.9700	20.7200	-1.333%	465,635	+2.220%
2025-07-08	20.6200	21.1900	20.2500	21.0000	+1.695%	614,167	+0.857%
2025-07-07	20.7200	20.9600	20.3550	20.6500	-1.196%	938,282	+2.567%
2025-07-03	21.0700	21.2800	20.5900	20.9000	-0.665%	391,555	+1.340%
2025-07-02	20.9600	21.3800	20.7200	21.0400	+1.154%	860,285	+0.665%
2025-07-01	19.4300	21.5900	19.4143	20.8000	+7.106%	1,055,457	+1.827%
2025-06-30	19.6100	19.7000	19.2900	19.4200	-0.359%	564,958	+9.063%
2025-06-27	19.8400	20.0100	19.3600	19.4900	-1.416%	1,157,668	+8.671%
2025-06-26	19.6300	19.9300	19.4300	19.7700	+1.177%	820,238	+7.132%
2025-06-25	20.7200	20.7600	19.5400	19.5400	-6.193%	560,079	+8.393%
2025-06-24	21.2000	21.2800	20.7200	20.8300	-0.810%	499,385	+1.680%
2025-06-23	20.8000	21.1100	20.4900	21.0000	+0.962%	607,672	+0.857%
2025-06-20	20.5200	21.1390	20.5050	20.8000	+1.761%	1,168,496	+1.827%
2025-06-18	20.1700	20.6800	20.1700	20.4400	+1.389%	718,371	+3.620%
2025-06-17	20.2700	20.5600	20.1300	20.1600	-1.993%	541,087	+5.060%
2025-06-16	20.8500	20.8750	20.1710	20.5700	-0.724%	523,342	+2.965%
2025-06-13	21.4900	21.7300	20.6850	20.7200	-4.779%	438,758	+2.220%
2025-06-12	21.6100	21.7900	21.3300	21.7600	0.000%	436,734	-2.665%
2025-06-11	22.4600	22.6700	21.7200	21.7600	-2.334%	609,965	-2.665%
2025-06-10	22.6900	23.0000	22.2450	22.2800	-1.285%	593,830	-4.937%
2025-06-09	22.5000	22.9800	22.5000	22.5700	+1.030%	552,236	-6.159%
2025-06-06	22.1700	22.3800	22.0000	22.3400	+2.289%	556,935	-5.192%
2025-06-05	21.7700	21.9900	21.5400	21.8400	-0.546%	497,241	-3.022%
2025-06-04	22.0100	22.1600	21.8200	21.9600	-0.227%	333,899	-3.552%
2025-06-03	21.8800	22.1500	21.6850	22.0100	+0.091%	454,786	-3.771%
2025-06-02	22.2500	22.3400	21.7200	21.9900	-2.093%	467,778	-3.683%
2025-05-30	22.5100	22.7600	22.4050	22.4600	-0.266%	499,533	-5.699%
2025-05-29	22.4100	22.5650	22.1550	22.5200	+0.626%	270,059	-5.950%
2025-05-28	22.8500	23.0900	22.2000	22.3800	-2.057%	589,244	-5.362%
2025-05-27	22.2100	22.8500	22.0500	22.8500	+3.958%	608,712	-7.309%
2025-05-23	22.4300	22.4300	21.6900	21.9800	-2.224%	431,664	-3.640%
2025-05-22	22.3300	22.6300	21.9701	22.4800	-0.133%	614,224	-5.783%
2025-05-21	23.4000	23.5650	22.4000	22.5100	-4.538%	389,464	-5.908%
2025-05-20	23.1700	23.6550	23.0300	23.5800	+1.594%	509,256	-10.178%
2025-05-19	23.2100	23.2900	22.9550	23.2100	-0.429%	492,440	-8.746%
2025-05-16	22.7100	23.4100	22.6900	23.3100	+2.417%	497,718	-9.138%
2025-05-15	22.3600	23.1400	22.2000	22.7600	+3.314%	792,764	-6.942%
2025-05-14	23.2600	23.2750	21.9000	22.0300	-5.774%	785,224	-3.858%
2025-05-13	23.5500	23.6613	22.8300	23.3800	+1.344%	1,275,836	-9.410%
2025-05-12	23.3000	23.9900	22.8900	23.0700	+2.080%	865,631	-8.192%
2025-05-09	21.9600	22.6050	21.8670	22.6000	+2.774%	1,118,085	-6.283%
2025-05-08	21.6000	22.0000	21.0200	21.9900	+2.422%	944,106	-3.683%
2025-05-07	21.8700	22.0400	20.6300	21.4700	-2.763%	1,527,565	-1.351%
2025-05-06	23.3100	23.8400	20.9900	22.0800	-5.842%	1,390,824	-4.076%
2025-05-05	23.4400	23.8300	23.1850	23.4500	-1.138%	969,049	-9.680%
2025-05-02	23.3700	23.7200	23.1050	23.7200	+2.551%	585,097	-10.708%
2025-05-01	23.0500	23.3050	22.6950	23.1300	-0.687%	783,648	-8.431%
2025-04-30	22.8300	23.4000	22.5800	23.2900	+2.015%	782,974	-9.060%
2025-04-29	22.3100	22.8550	22.0000	22.8300	+2.056%	729,567	-7.227%
2025-04-28	22.3300	22.5200	21.7000	22.3700	-0.489%	774,310	-5.320%
2025-04-25	22.2500	22.5600	21.4500	22.4800	+0.852%	699,456	-5.783%
2025-04-24	22.5400	22.7200	22.1500	22.2900	-1.806%	883,674	-4.980%
2025-04-23	22.9600	22.9600	22.3300	22.7000	+0.132%	823,142	-6.696%
2025-04-22	22.4100	23.1200	22.4100	22.6700	+1.296%	773,228	-6.573%
2025-04-21	22.0600	22.4100	21.3900	22.3800	+1.267%	907,853	-5.362%
2025-04-17	21.6700	22.1750	21.6000	22.1000	+1.890%	623,613	-4.163%
2025-04-16	22.3400	22.5200	21.6900	21.6900	-2.779%	813,030	-2.351%
2025-04-15	23.2900	23.3550	22.2500	22.3100	-4.821%	713,119	-5.065%
2025-04-14	23.2800	23.5800	22.6700	23.4400	+0.601%	769,266	-9.642%
2025-04-11	21.6900	23.8300	21.6900	23.3000	+7.621%	1,453,684	-9.099%
2025-04-10	22.6000	22.9400	21.4600	21.6500	-5.459%	949,916	-2.171%
2025-04-09	22.2400	23.2600	21.7550	22.9000	+2.507%	811,039	-7.511%
2025-04-08	24.6000	24.8900	22.2300	22.3400	-8.066%	722,633	-5.192%
2025-04-07	25.4800	25.8150	24.2300	24.3000	-6.178%	856,623	-12.840%
2025-04-04	26.0100	26.6400	25.6500	25.9000	-1.931%	739,635	-18.224%
2025-04-03	26.2500	26.7400	25.8300	26.4100	+0.802%	537,234	-19.803%
2025-04-02	26.8900	26.9800	26.0250	26.2000	-2.927%	450,043	-19.160%
2025-04-01	27.1400	27.2000	26.6500	26.9900	-0.369%	570,522	-21.526%
2025-03-31	26.9000	27.6300	26.7900	27.0900	-0.074%	564,412	-21.816%
2025-03-28	27.4000	27.5800	26.7900	27.1100	-1.022%	395,689	-21.874%
2025-03-27	26.7400	27.5400	26.5900	27.3900	+3.242%	469,280	-22.673%
2025-03-26	26.5100	26.6000	26.0600	26.5300	0.000%	431,210	-20.166%
2025-03-25	26.1100	26.5900	25.6900	26.5300	+1.260%	1,008,874	-20.166%
2025-03-24	26.3600	26.6700	26.0200	26.2000	-0.569%	449,447	-19.160%
2025-03-21	26.3300	26.8300	26.1400	26.3500	-0.076%	1,148,258	-19.620%
2025-03-20	26.8300	27.1000	26.3100	26.3700	-1.788%	507,288	-19.681%
2025-03-19	27.6600	27.6900	26.8300	26.8500	-3.936%	625,667	-21.117%
2025-03-18	27.9800	28.3300	27.6300	27.9500	-0.107%	515,868	-24.222%
2025-03-17	28.0800	28.5600	27.8400	27.9800	-0.498%	627,948	-24.303%
2025-03-14	27.7000	28.4150	27.6500	28.1200	+0.969%	619,895	-24.680%
2025-03-13	28.4800	28.8500	27.7600	27.8500	-2.315%	671,556	-23.950%
2025-03-12	30.0800	30.2450	28.4500	28.5100	-6.800%	654,774	-25.710%
2025-03-11	30.9400	30.9400	30.1901	30.5900	-1.163%	645,091	-30.762%
2025-03-10	31.7600	32.2300	30.9100	30.9500	-2.088%	911,254	-31.567%
2025-03-07	30.6400	32.5100	30.6100	31.6100	+3.065%	813,377	-32.996%
2025-03-06	30.1700	30.9400	29.8800	30.6700	+1.121%	894,956	-30.942%
2025-03-05	30.5900	31.0400	29.9700	30.3300	-1.398%	843,087	-30.168%
2025-03-04	31.1200	31.4100	30.6500	30.7600	-1.284%	755,684	-31.144%
2025-03-03	31.3400	31.7600	30.5934	31.1600	-1.017%	724,767	-32.028%
2025-02-28	31.4600	31.6300	31.0100	31.4800	+0.897%	744,275	-32.719%
2025-02-27	31.0000	31.3000	30.7250	31.2000	+0.161%	660,904	-32.115%
2025-02-26	31.7700	32.0300	31.1200	31.1500	-2.626%	856,583	-32.006%
2025-02-25	31.6800	32.1700	31.3500	31.9900	+1.588%	645,365	-33.792%
2025-02-24	30.3200	32.2000	30.1800	31.4900	+2.976%	802,458	-32.741%
2025-02-21	30.7500	31.0650	30.1400	30.5800	+0.229%	607,702	-30.739%
2025-02-20	30.1500	30.9900	30.0200	30.5100	+0.428%	775,868	-30.580%
2025-02-19	30.3700	30.6800	29.6800	30.3800	+0.763%	1,078,120	-30.283%
2025-02-18	32.7300	33.3300	29.5500	30.1500	-8.802%	1,182,302	-29.751%
2025-02-14	38.3300	40.7700	32.5800	33.0600	-0.601%	2,708,373	-35.935%
2025-02-13	32.8900	33.7800	32.8900	33.2600	+0.849%	1,492,028	-36.320%
2025-02-12	32.8900	33.2100	32.6400	32.9800	-1.611%	925,065	-35.779%
2025-02-11	33.7300	33.7300	33.1800	33.5200	-0.030%	438,092	-36.814%
2025-02-10	33.7500	34.1400	33.1600	33.5300	-1.121%	697,917	-36.833%
2025-02-07	34.0500	34.2500	33.7000	33.9100	-0.353%	529,808	-37.541%
2025-02-06	34.7100	34.7100	33.9100	34.0300	-0.729%	573,892	-37.761%
2025-02-05	34.0400	34.7200	33.8000	34.2800	+0.675%	418,320	-38.215%
2025-02-04	34.2000	34.5350	33.8550	34.0500	-0.960%	358,954	-37.797%
2025-02-03	34.0600	34.9800	33.7800	34.3800	-0.406%	327,085	-38.394%
2025-01-31	34.7700	35.1400	34.3400	34.5200	-1.568%	349,062	-38.644%
2025-01-30	34.7600	35.1550	34.4700	35.0700	+2.096%	325,356	-39.607%
2025-01-29	34.2600	34.7900	34.0800	34.3500	+0.204%	282,661	-38.341%
2025-01-28	35.3700	35.8800	34.2000	34.2800	-3.545%	285,018	-38.215%
2025-01-27	35.3300	36.3800	35.2650	35.5400	+2.068%	444,675	-40.405%
2025-01-24	34.2600	35.0200	34.2000	34.8200	+1.694%	472,182	-39.173%
2025-01-23	33.6800	34.2700	33.5600	34.2400	+1.332%	504,071	-38.143%
2025-01-22	34.9100	34.9100	33.4900	33.7900	-3.650%	692,131	-37.319%
2025-01-21	34.9700	35.5800	34.7900	35.0700	+0.143%	539,021	-39.607%
2025-01-17	35.2300	35.2600	34.6700	35.0200	+0.029%	276,451	-39.520%
2025-01-16	33.6800	35.1800	33.4000	35.0100	+4.445%	456,544	-39.503%
2025-01-15	34.2800	34.5200	32.9500	33.5200	-0.975%	300,027	-36.814%
2025-01-14	33.4600	33.8850	32.9450	33.8500	+1.347%	442,717	-37.430%
2025-01-13	33.4400	33.6175	33.0500	33.4000	+0.120%	529,326	-36.587%
2025-01-10	34.0800	34.4500	32.8400	33.3600	-3.444%	901,522	-36.511%
2025-01-08	34.0200	34.7490	33.6050	34.5500	+0.670%	528,591	-38.698%
2025-01-07	34.2100	34.6000	33.9900	34.3200	+0.439%	531,835	-38.287%
2025-01-06	35.0100	35.5199	33.8700	34.1700	-2.981%	577,588	-38.016%
2025-01-03	34.8050	35.4300	34.4750	35.2200	+1.062%	359,681	-39.864%
2025-01-02	35.3200	35.7900	34.8400	34.8500	-0.797%	377,213	-39.225%
2024-12-31	35.1500	35.8700	34.9350	35.1300	+0.429%	364,689	-39.710%
2024-12-30	34.9600	35.1600	34.0800	34.9800	-0.484%	566,028	-39.451%
2024-12-27	35.1800	35.7300	34.7600	35.1500	-0.818%	459,851	-39.744%
2024-12-26	34.7500	35.5190	34.5500	35.4400	+1.460%	429,078	-40.237%
2024-12-24	34.1100	34.9900	33.9950	34.9300	+2.045%	310,710	-39.364%
2024-12-23	33.5700	34.5600	33.2500	34.2300	+1.784%	593,381	-38.124%
2024-12-20	32.8200	34.0100	32.8200	33.6300	+1.878%	1,191,854	-37.021%
2024-12-19	33.0600	33.2800	32.2800	33.0100	-0.362%	690,754	-35.838%
2024-12-18	33.6800	33.9900	33.0300	33.1300	-2.559%	500,149	-36.070%
2024-12-17	34.0200	34.6050	33.9100	34.0000	-1.019%	466,250	-37.706%
2024-12-16	34.4100	34.8100	34.0900	34.3500	-0.521%	560,602	-38.341%
2024-12-13	33.9800	34.6100	33.7714	34.5300	+1.499%	383,639	-38.662%
2024-12-12	34.0700	34.2250	33.6500	34.0200	+0.413%	477,766	-37.743%
2024-12-11	34.1600	34.1600	33.7600	33.8800	-0.265%	666,841	-37.485%
2024-12-10	33.7300	34.3050	33.0300	33.9700	+0.981%	806,766	-37.651%
2024-12-09	33.5400	34.2400	33.4200	33.6400	+0.779%	530,895	-37.039%
2024-12-06	33.4200	33.8400	33.0900	33.3800	+0.482%	503,576	-36.549%
2024-12-05	33.1000	33.4700	32.6300	33.2200	+0.575%	695,119	-36.243%
2024-12-04	34.1700	34.1700	32.9150	33.0300	-3.843%	567,762	-35.876%
2024-12-03	35.0200	35.0200	34.2800	34.3500	-2.137%	407,396	-38.341%
2024-12-02	34.6800	35.7600	34.2100	35.1000	+2.213%	739,257	-39.658%
2024-11-29	34.9500	35.0800	34.1600	34.3400	-0.952%	290,797	-38.323%
2024-11-27	35.7300	35.9100	34.5700	34.6700	-2.200%	525,409	-38.910%
2024-11-26	34.9800	35.5350	34.6400	35.4500	+1.199%	754,324	-40.254%
2024-11-25	35.9300	36.1100	35.0100	35.0300	-1.463%	547,491	-39.538%
2024-11-22	35.6300	36.1500	35.5300	35.5500	+0.566%	504,684	-40.422%
2024-11-21	34.2450	35.4600	34.1150	35.3500	+3.242%	494,947	-40.085%
2024-11-20	33.4500	34.3000	33.3500	34.2400	+2.057%	598,642	-38.143%
2024-11-19	32.5500	33.6200	32.1000	33.5500	+2.537%	767,628	-36.870%
2024-11-18	32.4100	32.9500	32.2300	32.7200	+0.956%	661,010	-35.269%
2024-11-15	32.8800	33.0700	31.6600	32.4100	-2.614%	1,194,266	-34.650%
2024-11-14	31.7100	33.3750	31.5900	33.2800	+5.350%	1,914,763	-36.358%
2024-11-13	32.1400	32.1700	31.0100	31.5900	-0.879%	1,904,464	-32.953%
2024-11-12	31.0000	32.3300	28.0400	31.8700	-14.328%	3,009,142	-33.543%
2024-11-11	37.7100	37.9900	37.0800	37.2000	-1.143%	763,273	-43.065%
2024-11-08	38.0200	38.2200	37.4500	37.6300	-0.843%	910,523	-43.715%
2024-11-07	38.0400	38.3400	37.5250	37.9500	-0.576%	653,481	-44.190%
2024-11-06	38.0400	38.4800	37.6100	38.1700	+2.995%	634,697	-44.511%
2024-11-05	37.3300	37.7600	36.9000	37.0600	-1.226%	630,411	-42.849%
2024-11-04	36.7300	37.6400	36.7000	37.5200	+1.901%	659,493	-43.550%
2024-11-01	36.5000	36.8900	36.3100	36.8200	+1.209%	515,776	-42.477%
2024-10-31	36.6700	37.0600	36.3500	36.3800	-0.683%	519,052	-41.781%
2024-10-30	36.7600	36.9900	36.4700	36.6300	-0.543%	621,118	-42.179%
2024-10-29	37.3000	37.5500	36.7900	36.8300	-1.787%	798,441	-42.493%
2024-10-28	37.6000	38.2300	37.3700	37.5000	+0.348%	766,617	-43.520%
2024-10-25	37.6200	38.5400	37.1600	37.3700	-1.216%	692,371	-43.324%
2024-10-24	37.8300	38.5300	37.7700	37.8300	-0.026%	707,340	-44.013%
2024-10-23	38.5700	38.7950	37.7100	37.8400	-1.663%	1,012,429	-44.027%
2024-10-22	40.2000	40.2000	38.4100	38.4800	-4.421%	786,748	-44.958%
2024-10-21	41.7700	41.9400	40.2200	40.2600	-3.845%	273,346	-47.392%
2024-10-18	42.2300	42.4800	41.5900	41.8700	-0.758%	206,964	-49.415%
2024-10-17	42.2700	42.3300	41.8400	42.1900	+0.024%	159,045	-49.799%
2024-10-16	41.5000	42.3700	41.5000	42.1800	+1.370%	239,219	-49.787%
2024-10-15	40.9100	42.2800	40.7700	41.6100	+1.811%	298,903	-49.099%
2024-10-14	40.6800	40.9500	40.4100	40.8700	+0.122%	170,379	-48.177%
2024-10-11	40.9000	41.1000	40.4750	40.8200	+0.295%	199,462	-48.114%
2024-10-10	41.0400	41.1700	40.5300	40.7000	-0.732%	257,564	-47.961%
2024-10-09	40.7500	41.1900	40.7400	41.0000	+0.861%	222,820	-48.341%
2024-10-08	40.0400	40.9400	39.8400	40.6500	+1.701%	275,544	-47.897%
2024-10-07	39.9900	40.2400	39.8300	39.9700	-0.374%	278,281	-47.010%
2024-10-04	40.0200	40.2800	39.9550	40.1200	+0.652%	225,183	-47.208%
2024-10-03	40.4900	40.7650	39.8400	39.8600	-2.280%	268,912	-46.864%
2024-10-02	40.9200	41.0200	40.4500	40.7900	-1.497%	305,298	-48.076%
2024-10-01	42.0300	42.0400	41.0200	41.4100	-1.358%	316,500	-48.853%
2024-09-30	42.2200	42.2200	41.6200	41.9800	-0.143%	242,729	-49.547%
2024-09-27	41.9300	42.5500	41.6000	42.0400	+1.058%	268,728	-49.619%
2024-09-26	40.7500	41.7398	40.7500	41.6000	+2.362%	280,982	-49.087%
2024-09-25	41.3800	41.3800	40.5950	40.6400	-1.407%	342,382	-47.884%
2024-09-24	41.5200	41.8000	41.1100	41.2200	-0.842%	264,526	-48.617%
2024-09-23	41.9400	42.1600	41.5500	41.5700	-0.882%	270,574	-49.050%
2024-09-20	41.7800	42.0800	41.5450	41.9400	+0.191%	1,135,934	-49.499%
2024-09-19	43.1200	43.1800	41.8250	41.8600	-2.356%	328,819	-49.403%
2024-09-18	43.0000	43.8400	42.8100	42.8700	-0.810%	620,072	-50.595%
2024-09-17	43.1100	43.5300	42.9000	43.2200	+0.699%	468,779	-50.995%
2024-09-16	43.0000	43.5400	42.7000	42.9200	+0.351%	371,649	-50.652%
2024-09-13	41.9400	42.8200	41.5900	42.7700	+2.714%	266,723	-50.479%
2024-09-12	40.8600	41.6600	40.8600	41.6400	+1.834%	334,546	-49.135%
2024-09-11	41.1500	41.1650	40.3300	40.8900	-1.160%	464,602	-48.202%
2024-09-10	41.8200	42.1700	41.1100	41.3700	-0.934%	372,387	-48.803%
2024-09-09	41.9300	42.1600	40.8300	41.7600	-0.405%	570,427	-49.282%
2024-09-06	42.2100	42.5100	41.4400	41.9300	-0.546%	348,294	-49.487%
2024-09-05	41.4800	42.7600	41.2700	42.1600	+2.107%	466,813	-49.763%
2024-09-04	41.8200	42.1450	40.7600	41.2900	-1.031%	435,992	-48.704%
2024-09-03	40.8600	42.1300	40.8600	41.7200	+1.533%	407,851	-49.233%
2024-08-30	40.6500	41.2500	40.4950	41.0900	+1.382%	375,312	-48.455%
2024-08-29	40.5400	40.8600	39.6400	40.5300	+0.297%	317,433	-47.742%
2024-08-28	40.4200	40.9000	40.0000	40.4100	-1.004%	363,345	-47.587%
2024-08-27	41.4300	41.6500	40.4400	40.8200	-1.353%	770,729	-48.114%
2024-08-26	40.7500	42.7300	40.6200	41.3800	+2.527%	522,938	-48.816%
2024-08-23	40.0600	40.5300	39.8000	40.3600	+1.052%	236,982	-47.522%
2024-08-22	39.8400	40.0800	39.3800	39.9400	-0.100%	211,514	-46.970%
2024-08-21	39.7700	40.1990	39.7000	39.9800	+1.062%	182,553	-47.024%
2024-08-20	39.4900	39.7800	39.0200	39.5600	-0.328%	233,839	-46.461%
2024-08-19	39.3000	39.7450	38.9300	39.6900	+1.276%	416,858	-46.636%
2024-08-16	38.6700	39.4000	38.6700	39.1900	+0.979%	258,833	-45.956%
2024-08-15	39.2100	39.2500	38.4300	38.8100	+0.674%	402,786	-45.426%
2024-08-14	38.3500	38.6600	38.0700	38.5500	+0.837%	255,466	-45.058%
2024-08-13	37.8500	38.3100	37.6100	38.2300	+1.245%	286,742	-44.598%
2024-08-12	39.6600	39.6600	37.6000	37.7600	-4.308%	441,879	-43.909%
2024-08-09	39.3500	39.6800	38.5700	39.4600	+0.331%	376,542	-46.325%
2024-08-08	38.4300	39.4000	38.3100	39.3300	+2.636%	754,626	-46.148%
2024-08-07	37.8000	38.7900	37.2000	38.3200	+2.762%	787,601	-44.729%
2024-08-06	38.5000	38.5000	36.9410	37.2900	-2.713%	888,907	-43.202%
2024-08-05	40.2500	40.5200	36.8900	38.3300	-2.493%	967,493	-44.743%
2024-08-02	38.8300	39.9200	38.6200	39.3100	-0.102%	486,986	-46.121%
2024-08-01	40.2800	40.5700	38.8800	39.3500	-2.309%	710,119	-46.175%
2024-07-31	39.6100	41.0000	38.9300	40.2800	+2.415%	395,912	-47.418%
2024-07-30	38.2000	39.4600	38.1400	39.3300	+2.449%	456,157	-46.148%
2024-07-29	38.7000	38.7500	38.1385	38.3900	-0.903%	280,990	-44.829%
2024-07-26	38.8900	39.0400	38.2700	38.7400	+0.571%	358,413	-45.328%
2024-07-25	38.3300	39.3250	37.9800	38.5200	+1.182%	416,306	-45.016%
2024-07-24	38.3500	38.7000	37.6900	38.0700	-1.296%	380,085	-44.366%
2024-07-23	38.0500	38.7100	37.7900	38.5700	+1.768%	534,201	-45.087%
2024-07-22	38.1300	38.1450	37.3300	37.9000	+0.106%	320,830	-44.116%
2024-07-19	38.3900	38.4100	37.5600	37.8600	-1.355%	395,935	-44.057%
2024-07-18	39.4200	39.9500	38.3400	38.3800	-3.544%	376,953	-44.815%
2024-07-17	38.1900	39.9050	38.0450	39.7900	+4.217%	738,631	-46.771%
2024-07-16	37.9700	38.5600	37.9600	38.1800	+1.032%	329,979	-44.526%
2024-07-15	37.7600	37.8500	37.2000	37.7900	+0.827%	560,552	-43.953%
2024-07-12	38.0300	38.1500	37.3800	37.4800	-0.107%	262,851	-43.490%
2024-07-11	36.3200	37.6800	36.1200	37.5200	+3.790%	289,610	-43.550%
2024-07-10	36.3800	36.5500	36.1300	36.1500	-0.441%	237,087	-41.411%
2024-07-09	37.3100	37.3100	36.2900	36.3100	-3.070%	319,309	-41.669%
2024-07-08	38.3400	38.7200	37.4500	37.4600	-1.911%	485,301	-43.460%
2024-07-05	36.9300	38.8650	36.7900	38.1900	+3.300%	580,086	-44.540%
2024-07-03	37.3500	37.3500	36.8100	36.9700	-0.377%	226,455	-42.710%
2024-07-02	36.5900	37.2900	36.4100	37.1100	+2.288%	295,159	-42.926%
2024-07-01	36.7100	36.7800	36.2000	36.2800	-0.983%	710,826	-41.621%
2024-06-28	36.5400	36.6600	36.0800	36.6400	+0.549%	874,147	-42.194%
2024-06-27	36.8800	36.8800	35.8900	36.4400	-0.627%	488,053	-41.877%
2024-06-26	36.2100	36.8100	36.0750	36.6700	-0.245%	464,785	-42.242%
2024-06-25	37.1600	37.2000	36.4900	36.7600	-1.816%	421,702	-42.383%
2024-06-24	36.4200	37.5800	36.4200	37.4400	+2.660%	359,924	-43.429%
2024-06-21	36.2000	37.5700	36.2000	36.4700	+0.774%	1,540,653	-41.925%
2024-06-20	35.5000	36.3600	35.5000	36.1900	+1.202%	481,619	-41.476%
2024-06-18	35.9700	36.1800	35.4850	35.7600	-0.529%	311,651	-40.772%
2024-06-17	35.1700	36.0900	35.1300	35.9500	+1.899%	283,478	-41.085%
2024-06-14	35.1500	35.4000	34.8800	35.2800	-0.142%	278,382	-39.966%
2024-06-13	35.3100	35.4800	34.9500	35.3300	-0.535%	285,840	-40.051%
2024-06-12	36.1000	36.1000	35.3000	35.5200	-0.337%	340,138	-40.372%
2024-06-11	35.2300	35.6700	34.9550	35.6400	+0.763%	317,688	-40.572%
2024-06-10	35.8200	35.8200	35.0300	35.3700	-2.401%	374,474	-40.119%
2024-06-07	36.1100	36.4450	36.0300	36.2400	-0.494%	244,475	-41.556%
2024-06-06	36.5800	36.6800	36.1700	36.4200	-1.328%	239,510	-41.845%
2024-06-05	36.9700	37.1100	36.5600	36.9100	-0.243%	303,223	-42.617%
2024-06-04	37.1600	37.1950	36.6100	37.0000	-0.484%	318,731	-42.757%
2024-06-03	36.5200	37.3800	36.3200	37.1800	+2.396%	427,129	-43.034%
2024-05-31	35.4300	36.4700	35.3940	36.3100	+2.890%	613,817	-41.669%
2024-05-30	35.1700	35.5850	34.9900	35.2900	+0.656%	370,758	-39.983%
2024-05-29	34.8900	35.2000	34.7700	35.0600	-0.341%	664,488	-39.589%
2024-05-28	35.1700	35.3200	34.9300	35.1800	-0.057%	502,423	-39.795%
2024-05-24	35.2300	35.2300	34.9300	35.2000	+0.256%	322,626	-39.830%
2024-05-23	35.1800	35.2050	34.8200	35.1100	-0.538%	369,264	-39.675%
2024-05-22	35.0500	35.4100	34.8900	35.3000	+0.256%	265,441	-40.000%
2024-05-21	35.7100	35.7100	35.0500	35.2100	-0.956%	293,767	-39.847%
2024-05-20	35.2800	35.7200	35.1350	35.5500	+0.566%	452,111	-40.422%
2024-05-17	35.5300	35.6200	35.0600	35.3500	-0.198%	366,438	-40.085%
2024-05-16	34.8000	35.4300	34.8000	35.4200	+2.104%	336,388	-40.203%
2024-05-15	35.7200	35.7900	34.6600	34.6900	-2.199%	509,491	-38.945%
2024-05-14	35.2700	35.7000	34.9900	35.4700	+1.459%	573,887	-40.288%
2024-05-13	34.7200	35.2300	34.7200	34.9600	+0.924%	398,678	-39.416%
2024-05-10	35.2800	35.6900	34.3800	34.6400	-2.008%	530,065	-38.857%
2024-05-09	34.8000	35.3600	34.4500	35.3500	+1.580%	477,521	-40.085%
2024-05-08	35.5100	35.5900	34.7800	34.8000	-1.999%	412,510	-39.138%
2024-05-07	34.7300	36.0200	34.6100	35.5100	+2.689%	992,851	-40.355%
2024-05-06	36.6300	36.7400	33.2800	34.5800	-7.193%	1,422,422	-38.751%
2024-05-03	37.9000	38.1500	37.2500	37.2600	-0.983%	462,162	-43.156%
2024-05-02	38.2300	38.6700	37.5400	37.6300	-0.765%	612,015	-43.715%
2024-05-01	37.3300	38.3100	37.0900	37.9200	+0.985%	389,326	-44.146%
2024-04-30	37.1800	37.7700	37.0600	37.5500	+0.887%	381,725	-43.595%
2024-04-29	36.0000	37.2700	35.9200	37.2200	+3.850%	462,497	-43.095%
2024-04-26	35.7600	36.1800	35.7600	35.8400	-0.167%	334,269	-40.904%
2024-04-25	36.7100	37.0500	35.8700	35.9000	-2.313%	428,693	-41.003%
2024-04-24	36.3400	36.8300	36.2450	36.7500	+0.164%	482,117	-42.367%
2024-04-23	36.6200	37.0100	36.4350	36.6900	+0.055%	313,783	-42.273%
2024-04-22	36.8800	37.0300	36.4500	36.6700	-0.191%	419,125	-42.242%
2024-04-19	36.6600	37.0000	36.6600	36.7400	+0.300%	413,838	-42.352%
2024-04-18	35.7500	36.6700	35.5900	36.6300	+2.548%	332,519	-42.179%
2024-04-17	36.2300	36.3200	35.7200	35.7200	-0.640%	299,186	-40.705%
2024-04-16	36.3300	36.4050	35.9000	35.9500	-0.991%	426,851	-41.085%
2024-04-15	36.4000	36.6400	35.9950	36.3100	-0.028%	363,649	-41.669%
2024-04-12	36.9800	37.0825	36.1800	36.3200	-1.997%	362,762	-41.685%
2024-04-11	37.1600	37.2200	36.6600	37.0600	+0.108%	497,809	-42.849%
2024-04-10	36.9500	37.1000	36.3800	37.0200	-1.333%	414,473	-42.788%
2024-04-09	37.4000	37.6800	37.2700	37.5200	+0.375%	550,976	-43.550%
2024-04-08	37.6100	37.8400	37.0400	37.3800	-0.267%	432,406	-43.339%
2024-04-05	37.1900	37.6500	36.9310	37.4800	+0.375%	628,786	-43.490%
2024-04-04	37.2300	38.1700	37.1500	37.3400	+0.919%	780,948	-43.278%
2024-04-03	37.5600	37.5600	36.6700	37.0000	-1.883%	442,172	-42.757%
2024-04-02	38.6600	38.6600	37.6400	37.7100	-2.558%	588,238	-43.835%
2024-04-01	39.0000	39.0000	38.2200	38.7000	-0.642%	302,427	-45.271%
2024-03-28	39.2700	39.5300	38.9250	38.9500	-0.536%	387,682	-45.623%
2024-03-27	39.1700	39.2600	38.8300	39.1600	+0.436%	559,629	-45.914%
2024-03-26	39.0100	39.3900	38.7100	38.9900	+0.335%	773,825	-45.678%
2024-03-25	38.1700	38.9900	38.1700	38.8600	+2.022%	385,815	-45.497%
2024-03-22	38.6000	38.8500	38.0700	38.0900	-0.833%	381,599	-44.395%
2024-03-21	37.9300	38.5400	37.9300	38.4100	+1.079%	439,917	-44.858%
2024-03-20	37.7800	38.2700	37.5150	38.0000	+0.609%	860,020	-44.263%
2024-03-19	36.9000	37.8800	36.8200	37.7700	+2.275%	481,805	-43.924%
2024-03-18	36.5600	37.3300	36.3800	36.9300	+0.517%	369,033	-42.648%
2024-03-15	36.9100	37.5200	36.6400	36.7400	-0.676%	1,158,616	-42.352%
2024-03-14	36.7500	37.0500	36.4500	36.9900	+0.081%	544,402	-42.741%
2024-03-13	38.0400	38.1400	36.4700	36.9600	-2.711%	802,826	-42.695%
2024-03-12	37.2100	38.1300	37.0050	37.9900	+1.987%	621,363	-44.248%
2024-03-11	36.5500	37.6000	36.5500	37.2500	+1.720%	875,599	-43.141%
2024-03-08	35.9200	36.6300	35.7700	36.6200	+2.176%	510,606	-42.163%
2024-03-07	36.2500	36.3700	35.5500	35.8400	-0.361%	465,198	-40.904%
2024-03-06	35.9800	36.2500	35.5400	35.9700	+0.447%	542,403	-41.118%
2024-03-05	35.5200	36.1600	35.3200	35.8100	+0.930%	673,350	-40.855%
2024-03-04	35.2000	35.7850	34.7600	35.4800	+0.254%	667,759	-40.304%
2024-03-01	35.7900	35.7900	35.0601	35.3900	-1.118%	412,807	-40.153%
2024-02-29	36.6000	36.6600	35.3400	35.7900	-1.296%	794,508	-40.821%
2024-02-28	35.8700	36.5300	35.8700	36.2600	+1.059%	605,969	-41.589%
2024-02-27	36.2300	36.3700	35.5600	35.8800	-1.103%	441,824	-40.970%
2024-02-26	36.6500	37.2200	36.2600	36.2800	-1.171%	445,650	-41.621%
2024-02-23	36.5700	36.9200	36.3569	36.7100	+0.136%	558,035	-42.305%
2024-02-22	36.0800	36.7700	35.2550	36.6600	-0.218%	797,273	-42.226%
2024-02-21	36.7600	37.1600	36.3397	36.7400	+0.246%	919,582	-42.352%
2024-02-20	35.4800	36.6900	35.0100	36.6500	+1.467%	1,176,571	-42.210%
2024-02-16	38.0000	39.1800	35.9000	36.1200	-15.489%	2,370,328	-41.362%
2024-02-15	41.9500	42.9100	41.9500	42.7400	+2.224%	449,429	-50.445%
2024-02-14	41.9700	41.9700	41.0900	41.8100	-0.119%	337,955	-49.342%
2024-02-13	43.0200	43.5100	41.8200	41.8600	-3.748%	509,201	-49.403%
2024-02-12	42.8500	43.6300	42.6500	43.4900	+1.470%	409,076	-51.299%
2024-02-09	42.9100	43.1700	42.6000	42.8600	-0.557%	363,574	-50.583%
2024-02-08	42.3800	43.2250	42.3200	43.1000	+2.181%	438,371	-50.858%
2024-02-07	43.0300	43.1100	41.9700	42.1800	-1.587%	346,060	-49.787%

document.getElementById("rF83H3").onerror = function(){this.style.display='none';}; .dark-mode .tP72r8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tP72r8{ color: #333333; background-color: white; border: 2px solid #333333; }THSTreehouse Foods, Inc.stock NYSE

THS
Treehouse Foods, Inc.
stock NYSE