Dark

THS
Treehouse Foods, Inc.
stock NYSE

Market Open

Oct 31, 2025 11:38:21 AM EDT

17.84USD+0.112%(+0.02)88,059

17.80Bid 17.87Ask 0.07Spread

Pre-market

Oct 29, 2025 8:43:30 AM EDT

20.18USD+9.549%(+1.76)0

After-hours

Oct 30, 2025 4:14:30 PM EDT

18.00USD+1.010%(+0.18)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	17.4100	17.8400	17.2700	17.8400	+0.112%	88,059	0.000%
2025-10-30	18.3000	18.4300	17.7800	17.8200	-3.257%	669,765	+0.112%
2025-10-29	18.8200	18.9100	18.3700	18.4200	-3.912%	746,715	-3.149%
2025-10-28	18.9600	19.2650	18.9300	19.1700	-0.260%	534,911	-6.938%
2025-10-27	19.0600	19.3900	19.0600	19.2200	-0.569%	384,785	-7.180%
2025-10-24	19.1500	19.3600	18.9700	19.3300	+1.204%	410,959	-7.708%
2025-10-23	19.1300	19.3100	18.8900	19.1000	-1.951%	487,976	-6.597%
2025-10-22	19.1700	19.8200	19.1400	19.4800	+0.985%	637,063	-8.419%
2025-10-21	19.0900	19.4400	18.9700	19.2900	+1.313%	516,371	-7.517%
2025-10-20	19.4300	19.6000	18.9000	19.0400	-1.805%	498,266	-6.303%
2025-10-17	19.4600	19.6450	19.2450	19.3900	-0.052%	450,164	-7.994%
2025-10-16	19.3300	20.1100	19.1900	19.4000	+0.884%	728,379	-8.041%
2025-10-15	19.3800	19.7229	18.9200	19.2300	-0.620%	404,694	-7.228%
2025-10-14	18.7100	19.4057	18.5320	19.3500	+2.381%	583,833	-7.804%
2025-10-13	19.8800	20.0150	18.6100	18.9000	-4.401%	917,955	-5.608%
2025-10-10	20.6300	20.6600	19.7000	19.7700	-2.946%	747,931	-9.762%
2025-10-09	20.3200	20.6300	20.0332	20.3700	-0.049%	772,379	-12.420%
2025-10-08	20.2600	20.5200	20.0250	20.3800	+0.642%	506,563	-12.463%
2025-10-07	20.5000	20.7670	20.0400	20.2500	-1.316%	687,388	-11.901%
2025-10-06	21.0900	21.2300	20.3900	20.5200	-3.526%	957,378	-13.060%
2025-10-03	20.7400	21.8400	20.6650	21.2700	+2.555%	1,068,427	-16.126%
2025-10-02	20.6900	20.7400	19.9600	20.7400	-0.766%	854,005	-13.983%
2025-10-01	20.3200	20.9200	19.8100	20.9000	+3.414%	1,381,080	-14.641%
2025-09-30	19.5000	21.6300	19.3800	20.2100	+3.961%	2,474,961	-11.727%
2025-09-29	16.3800	19.7499	16.1600	19.4400	+19.264%	5,709,211	-8.230%
2025-09-26	15.9700	16.3000	15.9118	16.3000	+2.451%	709,362	+9.448%
2025-09-25	16.7200	16.9000	15.8450	15.9100	-4.099%	676,920	+12.131%
2025-09-24	16.2500	16.7050	16.2500	16.5900	+2.030%	732,004	+7.535%
2025-09-23	17.0700	17.3700	16.2350	16.2600	-4.465%	1,402,182	+9.717%
2025-09-22	17.4100	17.4400	17.0100	17.0200	-2.071%	651,419	+4.818%
2025-09-19	17.3900	17.4200	17.1650	17.3800	+0.404%	1,210,058	+2.647%
2025-09-18	17.1400	17.4500	17.0500	17.3100	+1.287%	506,424	+3.062%
2025-09-17	17.3700	17.8800	17.0500	17.0900	-1.612%	522,978	+4.389%
2025-09-16	17.4900	17.5550	17.2100	17.3700	-0.344%	639,429	+2.706%
2025-09-15	17.4300	17.5300	17.0840	17.4300	-0.172%	785,396	+2.352%
2025-09-12	17.8700	17.8700	17.3950	17.4600	-2.676%	882,885	+2.176%
2025-09-11	17.5700	17.9400	17.3800	17.9400	+2.222%	1,177,788	-0.557%
2025-09-10	17.5700	17.6800	17.2650	17.5500	-1.294%	737,298	+1.652%
2025-09-09	17.8300	18.0300	17.6910	17.7800	-0.837%	568,403	+0.337%
2025-09-08	18.1000	18.1000	17.4450	17.9300	-1.267%	874,789	-0.502%
2025-09-05	18.1900	18.7200	18.1500	18.1600	0.000%	622,606	-1.762%
2025-09-04	18.2900	18.2900	17.8400	18.1600	+0.055%	523,777	-1.762%
2025-09-03	17.8700	18.3500	17.8700	18.1500	+0.945%	502,199	-1.708%
2025-09-02	18.2600	18.3600	17.7850	17.9800	-1.963%	915,776	-0.779%
2025-08-29	17.9800	18.3650	17.8500	18.3400	+1.158%	561,745	-2.726%
2025-08-28	18.3800	18.3800	17.7064	18.1300	-0.875%	666,350	-1.600%
2025-08-27	17.5000	18.4000	17.5000	18.2900	+3.392%	652,141	-2.460%
2025-08-26	18.6900	18.7400	17.6500	17.6900	-6.104%	633,104	+0.848%
2025-08-25	19.5600	19.5600	18.7650	18.8400	-4.511%	668,990	-5.308%
2025-08-22	17.9400	19.7300	17.8100	19.7300	+11.785%	923,199	-9.579%
2025-08-21	18.0000	18.0100	17.3700	17.6500	-2.648%	953,407	+1.076%
2025-08-20	18.6100	18.8000	18.0700	18.1300	-2.000%	1,434,925	-1.600%
2025-08-19	18.6100	19.0150	18.3400	18.5000	+1.259%	1,254,738	-3.568%
2025-08-18	18.1900	18.6300	18.0000	18.2700	+0.661%	1,096,126	-2.354%
2025-08-15	19.2900	19.3590	18.1500	18.1500	-5.321%	1,026,433	-1.708%
2025-08-14	18.9100	19.1800	18.5200	19.1700	+0.366%	893,556	-6.938%
2025-08-13	18.2900	19.2700	18.0300	19.1000	+4.715%	1,691,282	-6.597%
2025-08-12	17.7300	18.5950	17.5900	18.2400	+3.754%	1,547,004	-2.193%
2025-08-11	18.7800	19.0200	17.5400	17.5800	-5.636%	889,264	+1.479%
2025-08-08	19.1300	19.1550	18.4900	18.6300	-2.614%	574,194	-4.240%
2025-08-07	19.3500	19.6900	18.8200	19.1300	-0.052%	737,744	-6.743%
2025-08-06	19.8500	19.9800	19.1200	19.1400	-3.480%	684,151	-6.792%
2025-08-05	19.4100	19.9300	19.2000	19.8300	+2.322%	685,034	-10.035%
2025-08-04	19.3000	19.4950	18.8350	19.3800	-0.615%	622,419	-7.946%
2025-08-01	19.2500	19.8000	18.9750	19.5000	+1.457%	976,616	-8.513%
2025-07-31	20.5700	20.5700	18.5000	19.2200	-6.563%	1,297,433	-7.180%
2025-07-30	21.5000	21.6600	20.4800	20.5700	-3.154%	563,667	-13.272%
2025-07-29	20.7300	21.4650	20.7300	21.2400	+1.724%	606,197	-16.008%
2025-07-28	20.9500	21.3400	20.6100	20.8800	-1.926%	516,028	-14.559%
2025-07-25	21.0900	21.3650	20.6500	21.2900	+0.472%	317,578	-16.205%
2025-07-24	21.2000	21.5100	21.1000	21.1900	-1.166%	481,642	-15.809%
2025-07-23	21.2400	21.6250	20.9100	21.4400	+2.830%	472,816	-16.791%
2025-07-22	19.7400	21.1100	19.7400	20.8500	+5.838%	600,435	-14.436%
2025-07-21	20.1700	20.2500	19.5769	19.7000	-1.549%	430,401	-9.442%
2025-07-18	20.3200	20.5200	19.6500	20.0100	-0.842%	600,625	-10.845%
2025-07-17	19.5100	20.2150	19.4400	20.1800	+3.913%	515,970	-11.596%
2025-07-16	19.2700	19.7300	19.1100	19.4200	+1.516%	506,062	-8.136%
2025-07-15	20.6200	20.6750	19.1200	19.1300	-7.271%	780,477	-6.743%
2025-07-14	20.8000	20.8900	20.2500	20.6300	-1.292%	485,687	-13.524%
2025-07-11	20.7100	20.9100	20.1900	20.9000	-0.191%	454,669	-14.641%
2025-07-10	20.5300	21.2600	20.4300	20.9400	+1.062%	451,542	-14.804%
2025-07-09	20.9700	21.0700	19.9700	20.7200	-1.333%	465,635	-13.900%
2025-07-08	20.6200	21.1900	20.2500	21.0000	+1.695%	614,167	-15.048%
2025-07-07	20.7200	20.9600	20.3550	20.6500	-1.196%	938,282	-13.608%
2025-07-03	21.0700	21.2800	20.5900	20.9000	-0.665%	391,555	-14.641%
2025-07-02	20.9600	21.3800	20.7200	21.0400	+1.154%	860,285	-15.209%
2025-07-01	19.4300	21.5900	19.4143	20.8000	+7.106%	1,055,457	-14.231%
2025-06-30	19.6100	19.7000	19.2900	19.4200	-0.359%	564,958	-8.136%
2025-06-27	19.8400	20.0100	19.3600	19.4900	-1.416%	1,157,668	-8.466%
2025-06-26	19.6300	19.9300	19.4300	19.7700	+1.177%	820,238	-9.762%
2025-06-25	20.7200	20.7600	19.5400	19.5400	-6.193%	560,079	-8.700%
2025-06-24	21.2000	21.2800	20.7200	20.8300	-0.810%	499,385	-14.354%
2025-06-23	20.8000	21.1100	20.4900	21.0000	+0.962%	607,672	-15.048%
2025-06-20	20.5200	21.1390	20.5050	20.8000	+1.761%	1,168,496	-14.231%
2025-06-18	20.1700	20.6800	20.1700	20.4400	+1.389%	718,371	-12.720%
2025-06-17	20.2700	20.5600	20.1300	20.1600	-1.993%	541,087	-11.508%
2025-06-16	20.8500	20.8750	20.1710	20.5700	-0.724%	523,342	-13.272%
2025-06-13	21.4900	21.7300	20.6850	20.7200	-4.779%	438,758	-13.900%
2025-06-12	21.6100	21.7900	21.3300	21.7600	0.000%	436,734	-18.015%
2025-06-11	22.4600	22.6700	21.7200	21.7600	-2.334%	609,965	-18.015%
2025-06-10	22.6900	23.0000	22.2450	22.2800	-1.285%	593,830	-19.928%
2025-06-09	22.5000	22.9800	22.5000	22.5700	+1.030%	552,236	-20.957%
2025-06-06	22.1700	22.3800	22.0000	22.3400	+2.289%	556,935	-20.143%
2025-06-05	21.7700	21.9900	21.5400	21.8400	-0.546%	497,241	-18.315%
2025-06-04	22.0100	22.1600	21.8200	21.9600	-0.227%	333,899	-18.761%
2025-06-03	21.8800	22.1500	21.6850	22.0100	+0.091%	454,786	-18.946%
2025-06-02	22.2500	22.3400	21.7200	21.9900	-2.093%	467,778	-18.872%
2025-05-30	22.5100	22.7600	22.4050	22.4600	-0.266%	499,533	-20.570%
2025-05-29	22.4100	22.5650	22.1550	22.5200	+0.626%	270,059	-20.782%
2025-05-28	22.8500	23.0900	22.2000	22.3800	-2.057%	589,244	-20.286%
2025-05-27	22.2100	22.8500	22.0500	22.8500	+3.958%	608,712	-21.926%
2025-05-23	22.4300	22.4300	21.6900	21.9800	-2.224%	431,664	-18.835%
2025-05-22	22.3300	22.6300	21.9701	22.4800	-0.133%	614,224	-20.641%
2025-05-21	23.4000	23.5650	22.4000	22.5100	-4.538%	389,464	-20.746%
2025-05-20	23.1700	23.6550	23.0300	23.5800	+1.594%	509,256	-24.343%
2025-05-19	23.2100	23.2900	22.9550	23.2100	-0.429%	492,440	-23.137%
2025-05-16	22.7100	23.4100	22.6900	23.3100	+2.417%	497,718	-23.466%
2025-05-15	22.3600	23.1400	22.2000	22.7600	+3.314%	792,764	-21.617%
2025-05-14	23.2600	23.2750	21.9000	22.0300	-5.774%	785,224	-19.020%
2025-05-13	23.5500	23.6613	22.8300	23.3800	+1.344%	1,275,836	-23.695%
2025-05-12	23.3000	23.9900	22.8900	23.0700	+2.080%	865,631	-22.670%
2025-05-09	21.9600	22.6050	21.8670	22.6000	+2.774%	1,118,085	-21.062%
2025-05-08	21.6000	22.0000	21.0200	21.9900	+2.422%	944,106	-18.872%
2025-05-07	21.8700	22.0400	20.6300	21.4700	-2.763%	1,527,565	-16.907%
2025-05-06	23.3100	23.8400	20.9900	22.0800	-5.842%	1,390,824	-19.203%
2025-05-05	23.4400	23.8300	23.1850	23.4500	-1.138%	969,049	-23.923%
2025-05-02	23.3700	23.7200	23.1050	23.7200	+2.551%	585,097	-24.789%
2025-05-01	23.0500	23.3050	22.6950	23.1300	-0.687%	783,648	-22.871%
2025-04-30	22.8300	23.4000	22.5800	23.2900	+2.015%	782,974	-23.401%
2025-04-29	22.3100	22.8550	22.0000	22.8300	+2.056%	729,567	-21.857%
2025-04-28	22.3300	22.5200	21.7000	22.3700	-0.489%	774,310	-20.250%
2025-04-25	22.2500	22.5600	21.4500	22.4800	+0.852%	699,456	-20.641%
2025-04-24	22.5400	22.7200	22.1500	22.2900	-1.806%	883,674	-19.964%
2025-04-23	22.9600	22.9600	22.3300	22.7000	+0.132%	823,142	-21.410%
2025-04-22	22.4100	23.1200	22.4100	22.6700	+1.296%	773,228	-21.306%
2025-04-21	22.0600	22.4100	21.3900	22.3800	+1.267%	907,853	-20.286%
2025-04-17	21.6700	22.1750	21.6000	22.1000	+1.890%	623,613	-19.276%
2025-04-16	22.3400	22.5200	21.6900	21.6900	-2.779%	813,030	-17.750%
2025-04-15	23.2900	23.3550	22.2500	22.3100	-4.821%	713,119	-20.036%
2025-04-14	23.2800	23.5800	22.6700	23.4400	+0.601%	769,266	-23.891%
2025-04-11	21.6900	23.8300	21.6900	23.3000	+7.621%	1,453,684	-23.433%
2025-04-10	22.6000	22.9400	21.4600	21.6500	-5.459%	949,916	-17.598%
2025-04-09	22.2400	23.2600	21.7550	22.9000	+2.507%	811,039	-22.096%
2025-04-08	24.6000	24.8900	22.2300	22.3400	-8.066%	722,633	-20.143%
2025-04-07	25.4800	25.8150	24.2300	24.3000	-6.178%	856,623	-26.584%
2025-04-04	26.0100	26.6400	25.6500	25.9000	-1.931%	739,635	-31.120%
2025-04-03	26.2500	26.7400	25.8300	26.4100	+0.802%	537,234	-32.450%
2025-04-02	26.8900	26.9800	26.0250	26.2000	-2.927%	450,043	-31.908%
2025-04-01	27.1400	27.2000	26.6500	26.9900	-0.369%	570,522	-33.901%
2025-03-31	26.9000	27.6300	26.7900	27.0900	-0.074%	564,412	-34.145%
2025-03-28	27.4000	27.5800	26.7900	27.1100	-1.022%	395,689	-34.194%
2025-03-27	26.7400	27.5400	26.5900	27.3900	+3.242%	469,280	-34.867%
2025-03-26	26.5100	26.6000	26.0600	26.5300	0.000%	431,210	-32.755%
2025-03-25	26.1100	26.5900	25.6900	26.5300	+1.260%	1,008,874	-32.755%
2025-03-24	26.3600	26.6700	26.0200	26.2000	-0.569%	449,447	-31.908%
2025-03-21	26.3300	26.8300	26.1400	26.3500	-0.076%	1,148,258	-32.296%
2025-03-20	26.8300	27.1000	26.3100	26.3700	-1.788%	507,288	-32.347%
2025-03-19	27.6600	27.6900	26.8300	26.8500	-3.936%	625,667	-33.557%
2025-03-18	27.9800	28.3300	27.6300	27.9500	-0.107%	515,868	-36.172%
2025-03-17	28.0800	28.5600	27.8400	27.9800	-0.498%	627,948	-36.240%
2025-03-14	27.7000	28.4150	27.6500	28.1200	+0.969%	619,895	-36.558%
2025-03-13	28.4800	28.8500	27.7600	27.8500	-2.315%	671,556	-35.943%
2025-03-12	30.0800	30.2450	28.4500	28.5100	-6.800%	654,774	-37.425%
2025-03-11	30.9400	30.9400	30.1901	30.5900	-1.163%	645,091	-41.680%
2025-03-10	31.7600	32.2300	30.9100	30.9500	-2.088%	911,254	-42.359%
2025-03-07	30.6400	32.5100	30.6100	31.6100	+3.065%	813,377	-43.562%
2025-03-06	30.1700	30.9400	29.8800	30.6700	+1.121%	894,956	-41.832%
2025-03-05	30.5900	31.0400	29.9700	30.3300	-1.398%	843,087	-41.180%
2025-03-04	31.1200	31.4100	30.6500	30.7600	-1.284%	755,684	-42.003%
2025-03-03	31.3400	31.7600	30.5934	31.1600	-1.017%	724,767	-42.747%
2025-02-28	31.4600	31.6300	31.0100	31.4800	+0.897%	744,275	-43.329%
2025-02-27	31.0000	31.3000	30.7250	31.2000	+0.161%	660,904	-42.821%
2025-02-26	31.7700	32.0300	31.1200	31.1500	-2.626%	856,583	-42.729%
2025-02-25	31.6800	32.1700	31.3500	31.9900	+1.588%	645,365	-44.233%
2025-02-24	30.3200	32.2000	30.1800	31.4900	+2.976%	802,458	-43.347%
2025-02-21	30.7500	31.0650	30.1400	30.5800	+0.229%	607,702	-41.661%
2025-02-20	30.1500	30.9900	30.0200	30.5100	+0.428%	775,868	-41.527%
2025-02-19	30.3700	30.6800	29.6800	30.3800	+0.763%	1,078,120	-41.277%
2025-02-18	32.7300	33.3300	29.5500	30.1500	-8.802%	1,182,302	-40.829%
2025-02-14	38.3300	40.7700	32.5800	33.0600	-0.601%	2,708,373	-46.038%
2025-02-13	32.8900	33.7800	32.8900	33.2600	+0.849%	1,492,028	-46.362%
2025-02-12	32.8900	33.2100	32.6400	32.9800	-1.611%	925,065	-45.907%
2025-02-11	33.7300	33.7300	33.1800	33.5200	-0.030%	438,092	-46.778%
2025-02-10	33.7500	34.1400	33.1600	33.5300	-1.121%	697,917	-46.794%
2025-02-07	34.0500	34.2500	33.7000	33.9100	-0.353%	529,808	-47.390%
2025-02-06	34.7100	34.7100	33.9100	34.0300	-0.729%	573,892	-47.576%
2025-02-05	34.0400	34.7200	33.8000	34.2800	+0.675%	418,320	-47.958%
2025-02-04	34.2000	34.5350	33.8550	34.0500	-0.960%	358,954	-47.606%
2025-02-03	34.0600	34.9800	33.7800	34.3800	-0.406%	327,085	-48.109%
2025-01-31	34.7700	35.1400	34.3400	34.5200	-1.568%	349,062	-48.320%
2025-01-30	34.7600	35.1550	34.4700	35.0700	+2.096%	325,356	-49.130%
2025-01-29	34.2600	34.7900	34.0800	34.3500	+0.204%	282,661	-48.064%
2025-01-28	35.3700	35.8800	34.2000	34.2800	-3.545%	285,018	-47.958%
2025-01-27	35.3300	36.3800	35.2650	35.5400	+2.068%	444,675	-49.803%
2025-01-24	34.2600	35.0200	34.2000	34.8200	+1.694%	472,182	-48.765%
2025-01-23	33.6800	34.2700	33.5600	34.2400	+1.332%	504,071	-47.897%
2025-01-22	34.9100	34.9100	33.4900	33.7900	-3.650%	692,131	-47.203%
2025-01-21	34.9700	35.5800	34.7900	35.0700	+0.143%	539,021	-49.130%
2025-01-17	35.2300	35.2600	34.6700	35.0200	+0.029%	276,451	-49.058%
2025-01-16	33.6800	35.1800	33.4000	35.0100	+4.445%	456,544	-49.043%
2025-01-15	34.2800	34.5200	32.9500	33.5200	-0.975%	300,027	-46.778%
2025-01-14	33.4600	33.8850	32.9450	33.8500	+1.347%	442,717	-47.297%
2025-01-13	33.4400	33.6175	33.0500	33.4000	+0.120%	529,326	-46.587%
2025-01-10	34.0800	34.4500	32.8400	33.3600	-3.444%	901,522	-46.523%
2025-01-08	34.0200	34.7490	33.6050	34.5500	+0.670%	528,591	-48.365%
2025-01-07	34.2100	34.6000	33.9900	34.3200	+0.439%	531,835	-48.019%
2025-01-06	35.0100	35.5199	33.8700	34.1700	-2.981%	577,588	-47.790%
2025-01-03	34.8050	35.4300	34.4750	35.2200	+1.062%	359,681	-49.347%
2025-01-02	35.3200	35.7900	34.8400	34.8500	-0.797%	377,213	-48.809%
2024-12-31	35.1500	35.8700	34.9350	35.1300	+0.429%	364,689	-49.217%
2024-12-30	34.9600	35.1600	34.0800	34.9800	-0.484%	566,028	-48.999%
2024-12-27	35.1800	35.7300	34.7600	35.1500	-0.818%	459,851	-49.246%
2024-12-26	34.7500	35.5190	34.5500	35.4400	+1.460%	429,078	-49.661%
2024-12-24	34.1100	34.9900	33.9950	34.9300	+2.045%	310,710	-48.926%
2024-12-23	33.5700	34.5600	33.2500	34.2300	+1.784%	593,381	-47.882%
2024-12-20	32.8200	34.0100	32.8200	33.6300	+1.878%	1,191,854	-46.952%
2024-12-19	33.0600	33.2800	32.2800	33.0100	-0.362%	690,754	-45.956%
2024-12-18	33.6800	33.9900	33.0300	33.1300	-2.559%	500,149	-46.152%
2024-12-17	34.0200	34.6050	33.9100	34.0000	-1.019%	466,250	-47.529%
2024-12-16	34.4100	34.8100	34.0900	34.3500	-0.521%	560,602	-48.064%
2024-12-13	33.9800	34.6100	33.7714	34.5300	+1.499%	383,639	-48.335%
2024-12-12	34.0700	34.2250	33.6500	34.0200	+0.413%	477,766	-47.560%
2024-12-11	34.1600	34.1600	33.7600	33.8800	-0.265%	666,841	-47.344%
2024-12-10	33.7300	34.3050	33.0300	33.9700	+0.981%	806,766	-47.483%
2024-12-09	33.5400	34.2400	33.4200	33.6400	+0.779%	530,895	-46.968%
2024-12-06	33.4200	33.8400	33.0900	33.3800	+0.482%	503,576	-46.555%
2024-12-05	33.1000	33.4700	32.6300	33.2200	+0.575%	695,119	-46.297%
2024-12-04	34.1700	34.1700	32.9150	33.0300	-3.843%	567,762	-45.988%
2024-12-03	35.0200	35.0200	34.2800	34.3500	-2.137%	407,396	-48.064%
2024-12-02	34.6800	35.7600	34.2100	35.1000	+2.213%	739,257	-49.174%
2024-11-29	34.9500	35.0800	34.1600	34.3400	-0.952%	290,797	-48.049%
2024-11-27	35.7300	35.9100	34.5700	34.6700	-2.200%	525,409	-48.543%
2024-11-26	34.9800	35.5350	34.6400	35.4500	+1.199%	754,324	-49.676%
2024-11-25	35.9300	36.1100	35.0100	35.0300	-1.463%	547,491	-49.072%
2024-11-22	35.6300	36.1500	35.5300	35.5500	+0.566%	504,684	-49.817%
2024-11-21	34.2450	35.4600	34.1150	35.3500	+3.242%	494,947	-49.533%
2024-11-20	33.4500	34.3000	33.3500	34.2400	+2.057%	598,642	-47.897%
2024-11-19	32.5500	33.6200	32.1000	33.5500	+2.537%	767,628	-46.826%
2024-11-18	32.4100	32.9500	32.2300	32.7200	+0.956%	661,010	-45.477%
2024-11-15	32.8800	33.0700	31.6600	32.4100	-2.614%	1,194,266	-44.955%
2024-11-14	31.7100	33.3750	31.5900	33.2800	+5.350%	1,914,763	-46.394%
2024-11-13	32.1400	32.1700	31.0100	31.5900	-0.879%	1,904,464	-43.526%
2024-11-12	31.0000	32.3300	28.0400	31.8700	-14.328%	3,009,142	-44.023%
2024-11-11	37.7100	37.9900	37.0800	37.2000	-1.143%	763,273	-52.043%
2024-11-08	38.0200	38.2200	37.4500	37.6300	-0.843%	910,523	-52.591%
2024-11-07	38.0400	38.3400	37.5250	37.9500	-0.576%	653,481	-52.991%
2024-11-06	38.0400	38.4800	37.6100	38.1700	+2.995%	634,697	-53.262%
2024-11-05	37.3300	37.7600	36.9000	37.0600	-1.226%	630,411	-51.862%
2024-11-04	36.7300	37.6400	36.7000	37.5200	+1.901%	659,493	-52.452%
2024-11-01	36.5000	36.8900	36.3100	36.8200	+1.209%	515,776	-51.548%
2024-10-31	36.6700	37.0600	36.3500	36.3800	-0.683%	519,052	-50.962%
2024-10-30	36.7600	36.9900	36.4700	36.6300	-0.543%	621,118	-51.297%
2024-10-29	37.3000	37.5500	36.7900	36.8300	-1.787%	798,441	-51.561%
2024-10-28	37.6000	38.2300	37.3700	37.5000	+0.348%	766,617	-52.427%
2024-10-25	37.6200	38.5400	37.1600	37.3700	-1.216%	692,371	-52.261%
2024-10-24	37.8300	38.5300	37.7700	37.8300	-0.026%	707,340	-52.842%
2024-10-23	38.5700	38.7950	37.7100	37.8400	-1.663%	1,012,429	-52.854%
2024-10-22	40.2000	40.2000	38.4100	38.4800	-4.421%	786,748	-53.638%
2024-10-21	41.7700	41.9400	40.2200	40.2600	-3.845%	273,346	-55.688%
2024-10-18	42.2300	42.4800	41.5900	41.8700	-0.758%	206,964	-57.392%
2024-10-17	42.2700	42.3300	41.8400	42.1900	+0.024%	159,045	-57.715%
2024-10-16	41.5000	42.3700	41.5000	42.1800	+1.370%	239,219	-57.705%
2024-10-15	40.9100	42.2800	40.7700	41.6100	+1.811%	298,903	-57.126%
2024-10-14	40.6800	40.9500	40.4100	40.8700	+0.122%	170,379	-56.349%
2024-10-11	40.9000	41.1000	40.4750	40.8200	+0.295%	199,462	-56.296%
2024-10-10	41.0400	41.1700	40.5300	40.7000	-0.732%	257,564	-56.167%
2024-10-09	40.7500	41.1900	40.7400	41.0000	+0.861%	222,820	-56.488%
2024-10-08	40.0400	40.9400	39.8400	40.6500	+1.701%	275,544	-56.113%
2024-10-07	39.9900	40.2400	39.8300	39.9700	-0.374%	278,281	-55.367%
2024-10-04	40.0200	40.2800	39.9550	40.1200	+0.652%	225,183	-55.533%
2024-10-03	40.4900	40.7650	39.8400	39.8600	-2.280%	268,912	-55.243%
2024-10-02	40.9200	41.0200	40.4500	40.7900	-1.497%	305,298	-56.264%
2024-10-01	42.0300	42.0400	41.0200	41.4100	-1.358%	316,500	-56.919%
2024-09-30	42.2200	42.2200	41.6200	41.9800	-0.143%	242,729	-57.504%
2024-09-27	41.9300	42.5500	41.6000	42.0400	+1.058%	268,728	-57.564%
2024-09-26	40.7500	41.7398	40.7500	41.6000	+2.362%	280,982	-57.115%
2024-09-25	41.3800	41.3800	40.5950	40.6400	-1.407%	342,382	-56.102%
2024-09-24	41.5200	41.8000	41.1100	41.2200	-0.842%	264,526	-56.720%
2024-09-23	41.9400	42.1600	41.5500	41.5700	-0.882%	270,574	-57.084%
2024-09-20	41.7800	42.0800	41.5450	41.9400	+0.191%	1,135,934	-57.463%
2024-09-19	43.1200	43.1800	41.8250	41.8600	-2.356%	328,819	-57.382%
2024-09-18	43.0000	43.8400	42.8100	42.8700	-0.810%	620,072	-58.386%
2024-09-17	43.1100	43.5300	42.9000	43.2200	+0.699%	468,779	-58.723%
2024-09-16	43.0000	43.5400	42.7000	42.9200	+0.351%	371,649	-58.434%
2024-09-13	41.9400	42.8200	41.5900	42.7700	+2.714%	266,723	-58.289%
2024-09-12	40.8600	41.6600	40.8600	41.6400	+1.834%	334,546	-57.157%
2024-09-11	41.1500	41.1650	40.3300	40.8900	-1.160%	464,602	-56.371%
2024-09-10	41.8200	42.1700	41.1100	41.3700	-0.934%	372,387	-56.877%
2024-09-09	41.9300	42.1600	40.8300	41.7600	-0.405%	570,427	-57.280%
2024-09-06	42.2100	42.5100	41.4400	41.9300	-0.546%	348,294	-57.453%
2024-09-05	41.4800	42.7600	41.2700	42.1600	+2.107%	466,813	-57.685%
2024-09-04	41.8200	42.1450	40.7600	41.2900	-1.031%	435,992	-56.793%
2024-09-03	40.8600	42.1300	40.8600	41.7200	+1.533%	407,851	-57.239%
2024-08-30	40.6500	41.2500	40.4950	41.0900	+1.382%	375,312	-56.583%
2024-08-29	40.5400	40.8600	39.6400	40.5300	+0.297%	317,433	-55.983%
2024-08-28	40.4200	40.9000	40.0000	40.4100	-1.004%	363,345	-55.853%
2024-08-27	41.4300	41.6500	40.4400	40.8200	-1.353%	770,729	-56.296%
2024-08-26	40.7500	42.7300	40.6200	41.3800	+2.527%	522,938	-56.887%
2024-08-23	40.0600	40.5300	39.8000	40.3600	+1.052%	236,982	-55.798%
2024-08-22	39.8400	40.0800	39.3800	39.9400	-0.100%	211,514	-55.333%
2024-08-21	39.7700	40.1990	39.7000	39.9800	+1.062%	182,553	-55.378%
2024-08-20	39.4900	39.7800	39.0200	39.5600	-0.328%	233,839	-54.904%
2024-08-19	39.3000	39.7450	38.9300	39.6900	+1.276%	416,858	-55.052%
2024-08-16	38.6700	39.4000	38.6700	39.1900	+0.979%	258,833	-54.478%
2024-08-15	39.2100	39.2500	38.4300	38.8100	+0.674%	402,786	-54.032%
2024-08-14	38.3500	38.6600	38.0700	38.5500	+0.837%	255,466	-53.722%
2024-08-13	37.8500	38.3100	37.6100	38.2300	+1.245%	286,742	-53.335%
2024-08-12	39.6600	39.6600	37.6000	37.7600	-4.308%	441,879	-52.754%
2024-08-09	39.3500	39.6800	38.5700	39.4600	+0.331%	376,542	-54.790%
2024-08-08	38.4300	39.4000	38.3100	39.3300	+2.636%	754,626	-54.640%
2024-08-07	37.8000	38.7900	37.2000	38.3200	+2.762%	787,601	-53.445%
2024-08-06	38.5000	38.5000	36.9410	37.2900	-2.713%	888,907	-52.159%
2024-08-05	40.2500	40.5200	36.8900	38.3300	-2.493%	967,493	-53.457%
2024-08-02	38.8300	39.9200	38.6200	39.3100	-0.102%	486,986	-54.617%
2024-08-01	40.2800	40.5700	38.8800	39.3500	-2.309%	710,119	-54.663%
2024-07-31	39.6100	41.0000	38.9300	40.2800	+2.415%	395,912	-55.710%
2024-07-30	38.2000	39.4600	38.1400	39.3300	+2.449%	456,157	-54.640%
2024-07-29	38.7000	38.7500	38.1385	38.3900	-0.903%	280,990	-53.530%
2024-07-26	38.8900	39.0400	38.2700	38.7400	+0.571%	358,413	-53.949%
2024-07-25	38.3300	39.3250	37.9800	38.5200	+1.182%	416,306	-53.686%
2024-07-24	38.3500	38.7000	37.6900	38.0700	-1.296%	380,085	-53.139%
2024-07-23	38.0500	38.7100	37.7900	38.5700	+1.768%	534,201	-53.746%
2024-07-22	38.1300	38.1450	37.3300	37.9000	+0.106%	320,830	-52.929%
2024-07-19	38.3900	38.4100	37.5600	37.8600	-1.355%	395,935	-52.879%
2024-07-18	39.4200	39.9500	38.3400	38.3800	-3.544%	376,953	-53.517%
2024-07-17	38.1900	39.9050	38.0450	39.7900	+4.217%	738,631	-55.165%
2024-07-16	37.9700	38.5600	37.9600	38.1800	+1.032%	329,979	-53.274%
2024-07-15	37.7600	37.8500	37.2000	37.7900	+0.827%	560,552	-52.792%
2024-07-12	38.0300	38.1500	37.3800	37.4800	-0.107%	262,851	-52.401%
2024-07-11	36.3200	37.6800	36.1200	37.5200	+3.790%	289,610	-52.452%
2024-07-10	36.3800	36.5500	36.1300	36.1500	-0.441%	237,087	-50.650%
2024-07-09	37.3100	37.3100	36.2900	36.3100	-3.070%	319,309	-50.868%
2024-07-08	38.3400	38.7200	37.4500	37.4600	-1.911%	485,301	-52.376%
2024-07-05	36.9300	38.8650	36.7900	38.1900	+3.300%	580,086	-53.286%
2024-07-03	37.3500	37.3500	36.8100	36.9700	-0.377%	226,455	-51.745%
2024-07-02	36.5900	37.2900	36.4100	37.1100	+2.288%	295,159	-51.927%
2024-07-01	36.7100	36.7800	36.2000	36.2800	-0.983%	710,826	-50.827%
2024-06-28	36.5400	36.6600	36.0800	36.6400	+0.549%	874,147	-51.310%
2024-06-27	36.8800	36.8800	35.8900	36.4400	-0.627%	488,053	-51.043%
2024-06-26	36.2100	36.8100	36.0750	36.6700	-0.245%	464,785	-51.350%
2024-06-25	37.1600	37.2000	36.4900	36.7600	-1.816%	421,702	-51.469%
2024-06-24	36.4200	37.5800	36.4200	37.4400	+2.660%	359,924	-52.350%
2024-06-21	36.2000	37.5700	36.2000	36.4700	+0.774%	1,540,653	-51.083%
2024-06-20	35.5000	36.3600	35.5000	36.1900	+1.202%	481,619	-50.705%
2024-06-18	35.9700	36.1800	35.4850	35.7600	-0.529%	311,651	-50.112%
2024-06-17	35.1700	36.0900	35.1300	35.9500	+1.899%	283,478	-50.376%
2024-06-14	35.1500	35.4000	34.8800	35.2800	-0.142%	278,382	-49.433%
2024-06-13	35.3100	35.4800	34.9500	35.3300	-0.535%	285,840	-49.505%
2024-06-12	36.1000	36.1000	35.3000	35.5200	-0.337%	340,138	-49.775%
2024-06-11	35.2300	35.6700	34.9550	35.6400	+0.763%	317,688	-49.944%
2024-06-10	35.8200	35.8200	35.0300	35.3700	-2.401%	374,474	-49.562%
2024-06-07	36.1100	36.4450	36.0300	36.2400	-0.494%	244,475	-50.773%
2024-06-06	36.5800	36.6800	36.1700	36.4200	-1.328%	239,510	-51.016%
2024-06-05	36.9700	37.1100	36.5600	36.9100	-0.243%	303,223	-51.666%
2024-06-04	37.1600	37.1950	36.6100	37.0000	-0.484%	318,731	-51.784%
2024-06-03	36.5200	37.3800	36.3200	37.1800	+2.396%	427,129	-52.017%
2024-05-31	35.4300	36.4700	35.3940	36.3100	+2.890%	613,817	-50.868%
2024-05-30	35.1700	35.5850	34.9900	35.2900	+0.656%	370,758	-49.447%
2024-05-29	34.8900	35.2000	34.7700	35.0600	-0.341%	664,488	-49.116%
2024-05-28	35.1700	35.3200	34.9300	35.1800	-0.057%	502,423	-49.289%
2024-05-24	35.2300	35.2300	34.9300	35.2000	+0.256%	322,626	-49.318%
2024-05-23	35.1800	35.2050	34.8200	35.1100	-0.538%	369,264	-49.188%
2024-05-22	35.0500	35.4100	34.8900	35.3000	+0.256%	265,441	-49.462%
2024-05-21	35.7100	35.7100	35.0500	35.2100	-0.956%	293,767	-49.333%
2024-05-20	35.2800	35.7200	35.1350	35.5500	+0.566%	452,111	-49.817%
2024-05-17	35.5300	35.6200	35.0600	35.3500	-0.198%	366,438	-49.533%
2024-05-16	34.8000	35.4300	34.8000	35.4200	+2.104%	336,388	-49.633%
2024-05-15	35.7200	35.7900	34.6600	34.6900	-2.199%	509,491	-48.573%
2024-05-14	35.2700	35.7000	34.9900	35.4700	+1.459%	573,887	-49.704%
2024-05-13	34.7200	35.2300	34.7200	34.9600	+0.924%	398,678	-48.970%

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

THS
Treehouse Foods, Inc.
stock NYSE