Dark

THS
Treehouse Foods, Inc.
stock NYSE

Inactive

Feb 10, 2026

24.43USD-0.082%(-0.02)28,964,345

Pre-market

0.00USD-100.000%(-24.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-10	24.5500	24.6300	24.3500	24.4300	-0.082%	28,964,345	0.000%
2026-02-09	24.5700	24.5800	24.4300	24.4500	-0.731%	2,535,953	-0.082%
2026-02-06	24.7700	24.7700	24.5550	24.6300	-0.364%	1,329,587	-0.812%
2026-02-05	24.7600	24.8000	24.6600	24.7200	+0.365%	492,318	-1.173%
2026-02-04	24.8500	24.8500	24.6100	24.6300	-0.081%	888,520	-0.812%
2026-02-03	24.5000	24.6950	24.5000	24.6500	+0.203%	863,287	-0.892%
2026-02-02	24.7300	24.7300	24.5500	24.6000	-0.162%	846,930	-0.691%
2026-01-30	24.6500	24.6800	24.5900	24.6400	-0.041%	1,083,985	-0.852%
2026-01-29	24.6500	24.7200	24.6000	24.6500	-0.081%	1,056,549	-0.892%
2026-01-28	24.8400	24.8400	24.4300	24.6700	+0.407%	548,602	-0.973%
2026-01-27	24.5400	24.6100	24.5100	24.5700	0.000%	407,016	-0.570%
2026-01-26	24.5500	24.6100	24.5010	24.5700	+0.081%	573,896	-0.570%
2026-01-23	24.4400	24.5700	24.4400	24.5500	+0.122%	412,823	-0.489%
2026-01-22	24.4700	24.6200	24.4200	24.5200	+0.451%	694,237	-0.367%
2026-01-21	24.2800	24.4500	24.1600	24.4100	+0.411%	782,354	+0.082%
2026-01-20	24.1400	24.3650	24.1400	24.3100	+0.041%	657,697	+0.494%
2026-01-16	23.9700	24.3100	23.9600	24.3000	+0.830%	498,451	+0.535%
2026-01-15	23.9800	24.1300	23.9550	24.1000	+0.333%	357,188	+1.369%
2026-01-14	23.9800	24.1100	23.9800	24.0200	+0.083%	605,665	+1.707%
2026-01-13	23.9600	24.1000	23.9600	24.0000	-0.083%	806,884	+1.792%
2026-01-12	23.9100	24.0650	23.7800	24.0200	+0.167%	564,690	+1.707%
2026-01-09	23.7200	24.0100	23.7200	23.9800	+1.096%	467,213	+1.877%
2026-01-08	23.4000	23.7993	23.4000	23.7200	+1.324%	667,085	+2.993%
2026-01-07	23.4200	23.4800	23.3300	23.4100	+0.386%	776,010	+4.357%
2026-01-06	23.3500	23.5800	23.3200	23.3200	-0.342%	672,592	+4.760%
2026-01-05	23.4600	23.6600	23.3200	23.4000	-0.383%	1,259,344	+4.402%
2026-01-02	23.5800	23.6850	23.4500	23.4900	-0.424%	583,814	+4.002%
2025-12-31	23.6600	23.7600	23.5900	23.5900	-0.422%	824,273	+3.561%
2025-12-30	23.7100	23.8200	23.6700	23.6900	+0.042%	663,072	+3.124%
2025-12-29	23.6000	23.7400	23.6000	23.6800	+0.042%	536,530	+3.167%
2025-12-26	23.6500	23.6800	23.5800	23.6700	-0.253%	303,561	+3.211%
2025-12-24	23.5100	23.7300	23.5100	23.7300	+1.022%	141,316	+2.950%
2025-12-23	23.5600	23.6733	23.4700	23.4900	-0.508%	911,771	+4.002%
2025-12-22	23.4600	23.6500	23.4600	23.6100	+0.042%	531,886	+3.473%
2025-12-19	23.7900	23.8200	23.6000	23.6000	-0.924%	851,276	+3.517%
2025-12-18	23.8300	24.0200	23.8200	23.8200	-0.501%	641,925	+2.561%
2025-12-17	23.9400	24.0000	23.8500	23.9400	+0.419%	638,004	+2.047%
2025-12-16	23.8700	23.9200	23.7600	23.8400	-0.209%	829,185	+2.475%
2025-12-15	24.0400	24.0400	23.8850	23.8900	-0.500%	798,238	+2.260%
2025-12-12	23.8700	24.0800	23.8700	24.0100	+0.544%	1,086,579	+1.749%
2025-12-11	23.9500	23.9500	23.7750	23.8800	+0.378%	618,551	+2.303%
2025-12-10	23.8200	24.0800	23.7600	23.7900	+0.168%	621,390	+2.690%
2025-12-09	23.7000	23.8100	23.6501	23.7500	+0.508%	973,183	+2.863%
2025-12-08	23.6500	23.8500	23.5000	23.6300	+0.127%	626,659	+3.386%
2025-12-05	23.7100	23.8150	23.5900	23.6000	-0.548%	484,302	+3.517%
2025-12-04	24.0900	24.0900	23.6800	23.7300	-0.877%	624,709	+2.950%
2025-12-03	23.7600	24.0400	23.7075	23.9400	+0.842%	1,062,764	+2.047%
2025-12-02	23.7400	23.8250	23.7000	23.7400	+0.042%	519,142	+2.906%
2025-12-01	23.7900	23.9900	23.7200	23.7300	-0.670%	1,096,209	+2.950%
2025-11-28	23.7200	23.9000	23.7200	23.8900	+0.802%	174,766	+2.260%
2025-11-26	23.6000	23.7800	23.6000	23.7000	-0.253%	709,551	+3.080%
2025-11-25	23.5000	23.8200	23.4580	23.7600	+2.062%	976,371	+2.820%
2025-11-24	23.6200	23.6450	23.2300	23.2800	-1.314%	1,256,960	+4.940%
2025-11-21	23.8000	23.8000	23.5500	23.5900	0.000%	935,609	+3.561%
2025-11-20	23.6400	23.7800	23.5700	23.5900	-0.296%	897,357	+3.561%
2025-11-19	23.7000	23.8200	23.4000	23.6600	-0.295%	1,299,145	+3.254%
2025-11-18	23.6730	23.8700	23.5950	23.7300	+0.764%	1,715,531	+2.950%
2025-11-17	23.9000	23.9700	23.5200	23.5500	-1.299%	1,388,353	+3.737%
2025-11-14	23.9400	24.1100	23.7500	23.8600	+0.421%	1,668,762	+2.389%
2025-11-13	23.5800	24.1700	23.5800	23.7600	+0.678%	2,516,819	+2.820%
2025-11-12	23.3500	23.6200	23.3300	23.6000	+1.114%	2,738,213	+3.517%
2025-11-11	23.4000	23.6000	23.2200	23.3400	-0.128%	2,875,214	+4.670%
2025-11-10	23.0800	24.0600	22.9500	23.3700	+22.677%	8,914,093	+4.536%
2025-11-07	18.9000	19.4000	18.7400	19.0500	+2.200%	936,975	+28.241%
2025-11-06	18.9100	19.2800	18.3341	18.6400	-2.306%	500,081	+31.062%
2025-11-05	18.8600	19.3600	18.5900	19.0800	+1.543%	473,606	+28.040%
2025-11-04	18.8100	18.9650	18.4900	18.7900	+0.160%	798,611	+30.016%
2025-11-03	18.1800	18.9250	17.9800	18.7600	+3.077%	930,359	+30.224%
2025-10-31	17.6100	18.2200	17.2500	18.2000	+2.018%	773,954	+34.231%
2025-10-30	18.3100	18.4500	17.7800	17.8400	-2.991%	669,775	+36.939%
2025-10-29	18.9700	19.1600	18.3600	18.3900	-3.918%	747,234	+32.844%
2025-10-28	19.1400	19.2800	18.9300	19.1400	-0.364%	535,329	+27.638%
2025-10-27	19.3300	19.3850	18.9650	19.2100	-0.518%	384,810	+27.173%
2025-10-24	18.9900	19.3650	18.9500	19.3100	+1.099%	410,959	+26.515%
2025-10-23	19.3500	19.3900	18.9000	19.1000	-1.951%	488,078	+27.906%
2025-10-22	19.2950	19.8700	19.1050	19.4800	+0.985%	637,120	+25.411%
2025-10-21	19.1200	19.4500	18.9200	19.2900	+1.313%	516,371	+26.646%
2025-10-20	19.4300	19.6000	18.9000	19.0400	-1.805%	498,266	+28.309%
2025-10-17	19.4600	19.6450	19.2450	19.3900	-0.052%	450,164	+25.993%
2025-10-16	19.3300	20.1100	19.1900	19.4000	+0.884%	728,379	+25.928%
2025-10-15	19.3800	19.7229	18.9200	19.2300	-0.620%	404,694	+27.041%
2025-10-14	18.7100	19.4057	18.5320	19.3500	+2.381%	583,833	+26.253%
2025-10-13	19.8800	20.0150	18.6100	18.9000	-4.401%	917,955	+29.259%
2025-10-10	20.6300	20.6600	19.7000	19.7700	-2.946%	747,931	+23.571%
2025-10-09	20.3200	20.6300	20.0332	20.3700	-0.049%	772,379	+19.931%
2025-10-08	20.2600	20.5200	20.0250	20.3800	+0.642%	506,563	+19.872%
2025-10-07	20.5000	20.7670	20.0400	20.2500	-1.316%	687,388	+20.642%
2025-10-06	21.0900	21.2300	20.3900	20.5200	-3.526%	957,378	+19.055%
2025-10-03	20.7400	21.8400	20.6650	21.2700	+2.555%	1,068,427	+14.857%
2025-10-02	20.6900	20.7400	19.9600	20.7400	-0.766%	854,005	+17.792%
2025-10-01	20.3200	20.9200	19.8100	20.9000	+3.414%	1,381,080	+16.890%
2025-09-30	19.5000	21.6300	19.3800	20.2100	+3.961%	2,474,961	+20.881%
2025-09-29	16.3800	19.7499	16.1600	19.4400	+19.264%	5,709,211	+25.669%
2025-09-26	15.9700	16.3000	15.9118	16.3000	+2.451%	709,362	+49.877%
2025-09-25	16.7200	16.9000	15.8450	15.9100	-4.099%	676,920	+53.551%
2025-09-24	16.2500	16.7050	16.2500	16.5900	+2.030%	732,004	+47.257%
2025-09-23	17.0700	17.3700	16.2350	16.2600	-4.465%	1,402,182	+50.246%
2025-09-22	17.4100	17.4400	17.0100	17.0200	-2.071%	651,419	+43.537%
2025-09-19	17.3900	17.4200	17.1650	17.3800	+0.404%	1,210,058	+40.564%
2025-09-18	17.1400	17.4500	17.0500	17.3100	+1.287%	506,424	+41.132%
2025-09-17	17.3700	17.8800	17.0500	17.0900	-1.612%	522,978	+42.949%
2025-09-16	17.4900	17.5550	17.2100	17.3700	-0.344%	639,429	+40.645%
2025-09-15	17.4300	17.5300	17.0840	17.4300	-0.172%	785,396	+40.161%
2025-09-12	17.8700	17.8700	17.3950	17.4600	-2.676%	882,885	+39.920%
2025-09-11	17.5700	17.9400	17.3800	17.9400	+2.222%	1,177,788	+36.176%
2025-09-10	17.5700	17.6800	17.2650	17.5500	-1.294%	737,298	+39.202%
2025-09-09	17.8300	18.0300	17.6910	17.7800	-0.837%	568,403	+37.402%
2025-09-08	18.1000	18.1000	17.4450	17.9300	-1.267%	874,789	+36.252%
2025-09-05	18.1900	18.7200	18.1500	18.1600	0.000%	622,606	+34.526%
2025-09-04	18.2900	18.2900	17.8400	18.1600	+0.055%	523,777	+34.526%
2025-09-03	17.8700	18.3500	17.8700	18.1500	+0.945%	502,199	+34.601%
2025-09-02	18.2600	18.3600	17.7850	17.9800	-1.963%	915,776	+35.873%
2025-08-29	17.9800	18.3650	17.8500	18.3400	+1.158%	561,745	+33.206%
2025-08-28	18.3800	18.3800	17.7064	18.1300	-0.875%	666,350	+34.749%
2025-08-27	17.5000	18.4000	17.5000	18.2900	+3.392%	652,141	+33.570%
2025-08-26	18.6900	18.7400	17.6500	17.6900	-6.104%	633,104	+38.101%
2025-08-25	19.5600	19.5600	18.7650	18.8400	-4.511%	668,990	+29.671%
2025-08-22	17.9400	19.7300	17.8100	19.7300	+11.785%	923,199	+23.822%
2025-08-21	18.0000	18.0100	17.3700	17.6500	-2.648%	953,407	+38.414%
2025-08-20	18.6100	18.8000	18.0700	18.1300	-2.000%	1,434,925	+34.749%
2025-08-19	18.6100	19.0150	18.3400	18.5000	+1.259%	1,254,738	+32.054%
2025-08-18	18.1900	18.6300	18.0000	18.2700	+0.661%	1,096,126	+33.716%
2025-08-15	19.2900	19.3590	18.1500	18.1500	-5.321%	1,026,433	+34.601%
2025-08-14	18.9100	19.1800	18.5200	19.1700	+0.366%	893,556	+27.439%
2025-08-13	18.2900	19.2700	18.0300	19.1000	+4.715%	1,691,282	+27.906%
2025-08-12	17.7300	18.5950	17.5900	18.2400	+3.754%	1,547,004	+33.936%
2025-08-11	18.7800	19.0200	17.5400	17.5800	-5.636%	889,264	+38.965%
2025-08-08	19.1300	19.1550	18.4900	18.6300	-2.614%	574,194	+31.133%
2025-08-07	19.3500	19.6900	18.8200	19.1300	-0.052%	737,744	+27.705%
2025-08-06	19.8500	19.9800	19.1200	19.1400	-3.480%	684,151	+27.638%
2025-08-05	19.4100	19.9300	19.2000	19.8300	+2.322%	685,034	+23.197%
2025-08-04	19.3000	19.4950	18.8350	19.3800	-0.615%	622,419	+26.058%
2025-08-01	19.2500	19.8000	18.9750	19.5000	+1.457%	976,616	+25.282%
2025-07-31	20.5700	20.5700	18.5000	19.2200	-6.563%	1,297,433	+27.107%
2025-07-30	21.5000	21.6600	20.4800	20.5700	-3.154%	563,667	+18.765%
2025-07-29	20.7300	21.4650	20.7300	21.2400	+1.724%	606,197	+15.019%
2025-07-28	20.9500	21.3400	20.6100	20.8800	-1.926%	516,028	+17.002%
2025-07-25	21.0900	21.3650	20.6500	21.2900	+0.472%	317,578	+14.749%
2025-07-24	21.2000	21.5100	21.1000	21.1900	-1.166%	481,642	+15.290%
2025-07-23	21.2400	21.6250	20.9100	21.4400	+2.830%	472,816	+13.946%
2025-07-22	19.7400	21.1100	19.7400	20.8500	+5.838%	600,435	+17.170%
2025-07-21	20.1700	20.2500	19.5769	19.7000	-1.549%	430,401	+24.010%
2025-07-18	20.3200	20.5200	19.6500	20.0100	-0.842%	600,625	+22.089%
2025-07-17	19.5100	20.2150	19.4400	20.1800	+3.913%	515,970	+21.060%
2025-07-16	19.2700	19.7300	19.1100	19.4200	+1.516%	506,062	+25.798%
2025-07-15	20.6200	20.6750	19.1200	19.1300	-7.271%	780,477	+27.705%
2025-07-14	20.8000	20.8900	20.2500	20.6300	-1.292%	485,687	+18.420%
2025-07-11	20.7100	20.9100	20.1900	20.9000	-0.191%	454,669	+16.890%
2025-07-10	20.5300	21.2600	20.4300	20.9400	+1.062%	451,542	+16.667%
2025-07-09	20.9700	21.0700	19.9700	20.7200	-1.333%	465,635	+17.905%
2025-07-08	20.6200	21.1900	20.2500	21.0000	+1.695%	614,167	+16.333%
2025-07-07	20.7200	20.9600	20.3550	20.6500	-1.196%	938,282	+18.305%
2025-07-03	21.0700	21.2800	20.5900	20.9000	-0.665%	391,555	+16.890%
2025-07-02	20.9600	21.3800	20.7200	21.0400	+1.154%	860,285	+16.112%
2025-07-01	19.4300	21.5900	19.4143	20.8000	+7.106%	1,055,457	+17.452%
2025-06-30	19.6100	19.7000	19.2900	19.4200	-0.359%	564,958	+25.798%
2025-06-27	19.8400	20.0100	19.3600	19.4900	-1.416%	1,157,668	+25.346%
2025-06-26	19.6300	19.9300	19.4300	19.7700	+1.177%	820,238	+23.571%
2025-06-25	20.7200	20.7600	19.5400	19.5400	-6.193%	560,079	+25.026%
2025-06-24	21.2000	21.2800	20.7200	20.8300	-0.810%	499,385	+17.283%
2025-06-23	20.8000	21.1100	20.4900	21.0000	+0.962%	607,672	+16.333%
2025-06-20	20.5200	21.1390	20.5050	20.8000	+1.761%	1,168,496	+17.452%
2025-06-18	20.1700	20.6800	20.1700	20.4400	+1.389%	718,371	+19.521%
2025-06-17	20.2700	20.5600	20.1300	20.1600	-1.993%	541,087	+21.181%
2025-06-16	20.8500	20.8750	20.1710	20.5700	-0.724%	523,342	+18.765%
2025-06-13	21.4900	21.7300	20.6850	20.7200	-4.779%	438,758	+17.905%
2025-06-12	21.6100	21.7900	21.3300	21.7600	0.000%	436,734	+12.270%
2025-06-11	22.4600	22.6700	21.7200	21.7600	-2.334%	609,965	+12.270%
2025-06-10	22.6900	23.0000	22.2450	22.2800	-1.285%	593,830	+9.650%
2025-06-09	22.5000	22.9800	22.5000	22.5700	+1.030%	552,236	+8.241%
2025-06-06	22.1700	22.3800	22.0000	22.3400	+2.289%	556,935	+9.355%
2025-06-05	21.7700	21.9900	21.5400	21.8400	-0.546%	497,241	+11.859%
2025-06-04	22.0100	22.1600	21.8200	21.9600	-0.227%	333,899	+11.248%
2025-06-03	21.8800	22.1500	21.6850	22.0100	+0.091%	454,786	+10.995%
2025-06-02	22.2500	22.3400	21.7200	21.9900	-2.093%	467,778	+11.096%
2025-05-30	22.5100	22.7600	22.4050	22.4600	-0.266%	499,533	+8.771%
2025-05-29	22.4100	22.5650	22.1550	22.5200	+0.626%	270,059	+8.481%
2025-05-28	22.8500	23.0900	22.2000	22.3800	-2.057%	589,244	+9.160%
2025-05-27	22.2100	22.8500	22.0500	22.8500	+3.958%	608,712	+6.915%
2025-05-23	22.4300	22.4300	21.6900	21.9800	-2.224%	431,664	+11.146%
2025-05-22	22.3300	22.6300	21.9701	22.4800	-0.133%	614,224	+8.674%
2025-05-21	23.4000	23.5650	22.4000	22.5100	-4.538%	389,464	+8.530%
2025-05-20	23.1700	23.6550	23.0300	23.5800	+1.594%	509,256	+3.605%
2025-05-19	23.2100	23.2900	22.9550	23.2100	-0.429%	492,440	+5.256%
2025-05-16	22.7100	23.4100	22.6900	23.3100	+2.417%	497,718	+4.805%
2025-05-15	22.3600	23.1400	22.2000	22.7600	+3.314%	792,764	+7.337%
2025-05-14	23.2600	23.2750	21.9000	22.0300	-5.774%	785,224	+10.894%
2025-05-13	23.5500	23.6613	22.8300	23.3800	+1.344%	1,275,836	+4.491%
2025-05-12	23.3000	23.9900	22.8900	23.0700	+2.080%	865,631	+5.895%
2025-05-09	21.9600	22.6050	21.8670	22.6000	+2.774%	1,118,085	+8.097%
2025-05-08	21.6000	22.0000	21.0200	21.9900	+2.422%	944,106	+11.096%
2025-05-07	21.8700	22.0400	20.6300	21.4700	-2.763%	1,527,565	+13.787%
2025-05-06	23.3100	23.8400	20.9900	22.0800	-5.842%	1,390,824	+10.643%
2025-05-05	23.4400	23.8300	23.1850	23.4500	-1.138%	969,049	+4.179%
2025-05-02	23.3700	23.7200	23.1050	23.7200	+2.551%	585,097	+2.993%
2025-05-01	23.0500	23.3050	22.6950	23.1300	-0.687%	783,648	+5.620%
2025-04-30	22.8300	23.4000	22.5800	23.2900	+2.015%	782,974	+4.895%
2025-04-29	22.3100	22.8550	22.0000	22.8300	+2.056%	729,567	+7.008%
2025-04-28	22.3300	22.5200	21.7000	22.3700	-0.489%	774,310	+9.209%
2025-04-25	22.2500	22.5600	21.4500	22.4800	+0.852%	699,456	+8.674%
2025-04-24	22.5400	22.7200	22.1500	22.2900	-1.806%	883,674	+9.601%
2025-04-23	22.9600	22.9600	22.3300	22.7000	+0.132%	823,142	+7.621%
2025-04-22	22.4100	23.1200	22.4100	22.6700	+1.296%	773,228	+7.764%
2025-04-21	22.0600	22.4100	21.3900	22.3800	+1.267%	907,853	+9.160%
2025-04-17	21.6700	22.1750	21.6000	22.1000	+1.890%	623,613	+10.543%
2025-04-16	22.3400	22.5200	21.6900	21.6900	-2.779%	813,030	+12.633%
2025-04-15	23.2900	23.3550	22.2500	22.3100	-4.821%	713,119	+9.502%
2025-04-14	23.2800	23.5800	22.6700	23.4400	+0.601%	769,266	+4.224%
2025-04-11	21.6900	23.8300	21.6900	23.3000	+7.621%	1,453,684	+4.850%
2025-04-10	22.6000	22.9400	21.4600	21.6500	-5.459%	949,916	+12.841%
2025-04-09	22.2400	23.2600	21.7550	22.9000	+2.507%	811,039	+6.681%
2025-04-08	24.6000	24.8900	22.2300	22.3400	-8.066%	722,633	+9.355%
2025-04-07	25.4800	25.8150	24.2300	24.3000	-6.178%	856,623	+0.535%
2025-04-04	26.0100	26.6400	25.6500	25.9000	-1.931%	739,635	-5.676%
2025-04-03	26.2500	26.7400	25.8300	26.4100	+0.802%	537,234	-7.497%
2025-04-02	26.8900	26.9800	26.0250	26.2000	-2.927%	450,043	-6.756%
2025-04-01	27.1400	27.2000	26.6500	26.9900	-0.369%	570,522	-9.485%
2025-03-31	26.9000	27.6300	26.7900	27.0900	-0.074%	564,412	-9.819%
2025-03-28	27.4000	27.5800	26.7900	27.1100	-1.022%	395,689	-9.886%
2025-03-27	26.7400	27.5400	26.5900	27.3900	+3.242%	469,280	-10.807%
2025-03-26	26.5100	26.6000	26.0600	26.5300	0.000%	431,210	-7.916%
2025-03-25	26.1100	26.5900	25.6900	26.5300	+1.260%	1,008,874	-7.916%
2025-03-24	26.3600	26.6700	26.0200	26.2000	-0.569%	449,447	-6.756%
2025-03-21	26.3300	26.8300	26.1400	26.3500	-0.076%	1,148,258	-7.287%
2025-03-20	26.8300	27.1000	26.3100	26.3700	-1.788%	507,288	-7.357%
2025-03-19	27.6600	27.6900	26.8300	26.8500	-3.936%	625,667	-9.013%
2025-03-18	27.9800	28.3300	27.6300	27.9500	-0.107%	515,868	-12.594%
2025-03-17	28.0800	28.5600	27.8400	27.9800	-0.498%	627,948	-12.688%
2025-03-14	27.7000	28.4150	27.6500	28.1200	+0.969%	619,895	-13.122%
2025-03-13	28.4800	28.8500	27.7600	27.8500	-2.315%	671,556	-12.280%
2025-03-12	30.0800	30.2450	28.4500	28.5100	-6.800%	654,774	-14.311%
2025-03-11	30.9400	30.9400	30.1901	30.5900	-1.163%	645,091	-20.137%
2025-03-10	31.7600	32.2300	30.9100	30.9500	-2.088%	911,254	-21.066%
2025-03-07	30.6400	32.5100	30.6100	31.6100	+3.065%	813,377	-22.714%
2025-03-06	30.1700	30.9400	29.8800	30.6700	+1.121%	894,956	-20.346%
2025-03-05	30.5900	31.0400	29.9700	30.3300	-1.398%	843,087	-19.453%
2025-03-04	31.1200	31.4100	30.6500	30.7600	-1.284%	755,684	-20.579%
2025-03-03	31.3400	31.7600	30.5934	31.1600	-1.017%	724,767	-21.598%
2025-02-28	31.4600	31.6300	31.0100	31.4800	+0.897%	744,275	-22.395%
2025-02-27	31.0000	31.3000	30.7250	31.2000	+0.161%	660,904	-21.699%
2025-02-26	31.7700	32.0300	31.1200	31.1500	-2.626%	856,583	-21.573%
2025-02-25	31.6800	32.1700	31.3500	31.9900	+1.588%	645,365	-23.632%
2025-02-24	30.3200	32.2000	30.1800	31.4900	+2.976%	802,458	-22.420%
2025-02-21	30.7500	31.0650	30.1400	30.5800	+0.229%	607,702	-20.111%
2025-02-20	30.1500	30.9900	30.0200	30.5100	+0.428%	775,868	-19.928%
2025-02-19	30.3700	30.6800	29.6800	30.3800	+0.763%	1,078,120	-19.585%
2025-02-18	32.7300	33.3300	29.5500	30.1500	-8.802%	1,182,302	-18.972%
2025-02-14	38.3300	40.7700	32.5800	33.0600	-0.601%	2,708,373	-26.104%
2025-02-13	32.8900	33.7800	32.8900	33.2600	+0.849%	1,492,028	-26.548%
2025-02-12	32.8900	33.2100	32.6400	32.9800	-1.611%	925,065	-25.925%
2025-02-11	33.7300	33.7300	33.1800	33.5200	-0.030%	438,092	-27.118%
2025-02-10	33.7500	34.1400	33.1600	33.5300	-1.121%	697,917	-27.140%
2025-02-07	34.0500	34.2500	33.7000	33.9100	-0.353%	529,808	-27.956%
2025-02-06	34.7100	34.7100	33.9100	34.0300	-0.729%	573,892	-28.210%
2025-02-05	34.0400	34.7200	33.8000	34.2800	+0.675%	418,320	-28.734%
2025-02-04	34.2000	34.5350	33.8550	34.0500	-0.960%	358,954	-28.253%
2025-02-03	34.0600	34.9800	33.7800	34.3800	-0.406%	327,085	-28.941%
2025-01-31	34.7700	35.1400	34.3400	34.5200	-1.568%	349,062	-29.229%
2025-01-30	34.7600	35.1550	34.4700	35.0700	+2.096%	325,356	-30.339%
2025-01-29	34.2600	34.7900	34.0800	34.3500	+0.204%	282,661	-28.879%
2025-01-28	35.3700	35.8800	34.2000	34.2800	-3.545%	285,018	-28.734%
2025-01-27	35.3300	36.3800	35.2650	35.5400	+2.068%	444,675	-31.261%
2025-01-24	34.2600	35.0200	34.2000	34.8200	+1.694%	472,182	-29.839%
2025-01-23	33.6800	34.2700	33.5600	34.2400	+1.332%	504,071	-28.651%
2025-01-22	34.9100	34.9100	33.4900	33.7900	-3.650%	692,131	-27.701%
2025-01-21	34.9700	35.5800	34.7900	35.0700	+0.143%	539,021	-30.339%
2025-01-17	35.2300	35.2600	34.6700	35.0200	+0.029%	276,451	-30.240%
2025-01-16	33.6800	35.1800	33.4000	35.0100	+4.445%	456,544	-30.220%
2025-01-15	34.2800	34.5200	32.9500	33.5200	-0.975%	300,027	-27.118%
2025-01-14	33.4600	33.8850	32.9450	33.8500	+1.347%	442,717	-27.829%
2025-01-13	33.4400	33.6175	33.0500	33.4000	+0.120%	529,326	-26.856%
2025-01-10	34.0800	34.4500	32.8400	33.3600	-3.444%	901,522	-26.769%
2025-01-08	34.0200	34.7490	33.6050	34.5500	+0.670%	528,591	-29.291%
2025-01-07	34.2100	34.6000	33.9900	34.3200	+0.439%	531,835	-28.817%
2025-01-06	35.0100	35.5199	33.8700	34.1700	-2.981%	577,588	-28.505%
2025-01-03	34.8050	35.4300	34.4750	35.2200	+1.062%	359,681	-30.636%
2025-01-02	35.3200	35.7900	34.8400	34.8500	-0.797%	377,213	-29.900%
2024-12-31	35.1500	35.8700	34.9350	35.1300	+0.429%	364,689	-30.458%
2024-12-30	34.9600	35.1600	34.0800	34.9800	-0.484%	566,028	-30.160%
2024-12-27	35.1800	35.7300	34.7600	35.1500	-0.818%	459,851	-30.498%
2024-12-26	34.7500	35.5190	34.5500	35.4400	+1.460%	429,078	-31.067%
2024-12-24	34.1100	34.9900	33.9950	34.9300	+2.045%	310,710	-30.060%
2024-12-23	33.5700	34.5600	33.2500	34.2300	+1.784%	593,381	-28.630%
2024-12-20	32.8200	34.0100	32.8200	33.6300	+1.878%	1,191,854	-27.357%
2024-12-19	33.0600	33.2800	32.2800	33.0100	-0.362%	690,754	-25.992%
2024-12-18	33.6800	33.9900	33.0300	33.1300	-2.559%	500,149	-26.260%
2024-12-17	34.0200	34.6050	33.9100	34.0000	-1.019%	466,250	-28.147%
2024-12-16	34.4100	34.8100	34.0900	34.3500	-0.521%	560,602	-28.879%
2024-12-13	33.9800	34.6100	33.7714	34.5300	+1.499%	383,639	-29.250%
2024-12-12	34.0700	34.2250	33.6500	34.0200	+0.413%	477,766	-28.189%
2024-12-11	34.1600	34.1600	33.7600	33.8800	-0.265%	666,841	-27.893%
2024-12-10	33.7300	34.3050	33.0300	33.9700	+0.981%	806,766	-28.084%
2024-12-09	33.5400	34.2400	33.4200	33.6400	+0.779%	530,895	-27.378%
2024-12-06	33.4200	33.8400	33.0900	33.3800	+0.482%	503,576	-26.812%
2024-12-05	33.1000	33.4700	32.6300	33.2200	+0.575%	695,119	-26.460%
2024-12-04	34.1700	34.1700	32.9150	33.0300	-3.843%	567,762	-26.037%
2024-12-03	35.0200	35.0200	34.2800	34.3500	-2.137%	407,396	-28.879%
2024-12-02	34.6800	35.7600	34.2100	35.1000	+2.213%	739,257	-30.399%
2024-11-29	34.9500	35.0800	34.1600	34.3400	-0.952%	290,797	-28.858%
2024-11-27	35.7300	35.9100	34.5700	34.6700	-2.200%	525,409	-29.536%
2024-11-26	34.9800	35.5350	34.6400	35.4500	+1.199%	754,324	-31.086%
2024-11-25	35.9300	36.1100	35.0100	35.0300	-1.463%	547,491	-30.260%
2024-11-22	35.6300	36.1500	35.5300	35.5500	+0.566%	504,684	-31.280%
2024-11-21	34.2450	35.4600	34.1150	35.3500	+3.242%	494,947	-30.891%
2024-11-20	33.4500	34.3000	33.3500	34.2400	+2.057%	598,642	-28.651%
2024-11-19	32.5500	33.6200	32.1000	33.5500	+2.537%	767,628	-27.183%
2024-11-18	32.4100	32.9500	32.2300	32.7200	+0.956%	661,010	-25.336%
2024-11-15	32.8800	33.0700	31.6600	32.4100	-2.614%	1,194,266	-24.622%
2024-11-14	31.7100	33.3750	31.5900	33.2800	+5.350%	1,914,763	-26.593%
2024-11-13	32.1400	32.1700	31.0100	31.5900	-0.879%	1,904,464	-22.665%
2024-11-12	31.0000	32.3300	28.0400	31.8700	-14.328%	3,009,142	-23.345%
2024-11-11	37.7100	37.9900	37.0800	37.2000	-1.143%	763,273	-34.328%
2024-11-08	38.0200	38.2200	37.4500	37.6300	-0.843%	910,523	-35.078%
2024-11-07	38.0400	38.3400	37.5250	37.9500	-0.576%	653,481	-35.626%
2024-11-06	38.0400	38.4800	37.6100	38.1700	+2.995%	634,697	-35.997%
2024-11-05	37.3300	37.7600	36.9000	37.0600	-1.226%	630,411	-34.080%
2024-11-04	36.7300	37.6400	36.7000	37.5200	+1.901%	659,493	-34.888%
2024-11-01	36.5000	36.8900	36.3100	36.8200	+1.209%	515,776	-33.650%
2024-10-31	36.6700	37.0600	36.3500	36.3800	-0.683%	519,052	-32.848%
2024-10-30	36.7600	36.9900	36.4700	36.6300	-0.543%	621,118	-33.306%
2024-10-29	37.3000	37.5500	36.7900	36.8300	-1.787%	798,441	-33.668%
2024-10-28	37.6000	38.2300	37.3700	37.5000	+0.348%	766,617	-34.853%
2024-10-25	37.6200	38.5400	37.1600	37.3700	-1.216%	692,371	-34.627%
2024-10-24	37.8300	38.5300	37.7700	37.8300	-0.026%	707,340	-35.422%
2024-10-23	38.5700	38.7950	37.7100	37.8400	-1.663%	1,012,429	-35.439%
2024-10-22	40.2000	40.2000	38.4100	38.4800	-4.421%	786,748	-36.512%
2024-10-21	41.7700	41.9400	40.2200	40.2600	-3.845%	273,346	-39.319%
2024-10-18	42.2300	42.4800	41.5900	41.8700	-0.758%	206,964	-41.653%
2024-10-17	42.2700	42.3300	41.8400	42.1900	+0.024%	159,045	-42.095%
2024-10-16	41.5000	42.3700	41.5000	42.1800	+1.370%	239,219	-42.082%
2024-10-15	40.9100	42.2800	40.7700	41.6100	+1.811%	298,903	-41.288%
2024-10-14	40.6800	40.9500	40.4100	40.8700	+0.122%	170,379	-40.225%
2024-10-11	40.9000	41.1000	40.4750	40.8200	+0.295%	199,462	-40.152%
2024-10-10	41.0400	41.1700	40.5300	40.7000	-0.732%	257,564	-39.975%
2024-10-09	40.7500	41.1900	40.7400	41.0000	+0.861%	222,820	-40.415%
2024-10-08	40.0400	40.9400	39.8400	40.6500	+1.701%	275,544	-39.902%
2024-10-07	39.9900	40.2400	39.8300	39.9700	-0.374%	278,281	-38.879%
2024-10-04	40.0200	40.2800	39.9550	40.1200	+0.652%	225,183	-39.108%
2024-10-03	40.4900	40.7650	39.8400	39.8600	-2.280%	268,912	-38.710%
2024-10-02	40.9200	41.0200	40.4500	40.7900	-1.497%	305,298	-40.108%
2024-10-01	42.0300	42.0400	41.0200	41.4100	-1.358%	316,500	-41.005%
2024-09-30	42.2200	42.2200	41.6200	41.9800	-0.143%	242,729	-41.806%
2024-09-27	41.9300	42.5500	41.6000	42.0400	+1.058%	268,728	-41.889%
2024-09-26	40.7500	41.7398	40.7500	41.6000	+2.362%	280,982	-41.274%
2024-09-25	41.3800	41.3800	40.5950	40.6400	-1.407%	342,382	-39.887%
2024-09-24	41.5200	41.8000	41.1100	41.2200	-0.842%	264,526	-40.733%
2024-09-23	41.9400	42.1600	41.5500	41.5700	-0.882%	270,574	-41.232%
2024-09-20	41.7800	42.0800	41.5450	41.9400	+0.191%	1,135,934	-41.750%
2024-09-19	43.1200	43.1800	41.8250	41.8600	-2.356%	328,819	-41.639%
2024-09-18	43.0000	43.8400	42.8100	42.8700	-0.810%	620,072	-43.014%
2024-09-17	43.1100	43.5300	42.9000	43.2200	+0.699%	468,779	-43.475%
2024-09-16	43.0000	43.5400	42.7000	42.9200	+0.351%	371,649	-43.080%
2024-09-13	41.9400	42.8200	41.5900	42.7700	+2.714%	266,723	-42.881%
2024-09-12	40.8600	41.6600	40.8600	41.6400	+1.834%	334,546	-41.330%
2024-09-11	41.1500	41.1650	40.3300	40.8900	-1.160%	464,602	-40.254%
2024-09-10	41.8200	42.1700	41.1100	41.3700	-0.934%	372,387	-40.948%
2024-09-09	41.9300	42.1600	40.8300	41.7600	-0.405%	570,427	-41.499%
2024-09-06	42.2100	42.5100	41.4400	41.9300	-0.546%	348,294	-41.736%
2024-09-05	41.4800	42.7600	41.2700	42.1600	+2.107%	466,813	-42.054%
2024-09-04	41.8200	42.1450	40.7600	41.2900	-1.031%	435,992	-40.833%
2024-09-03	40.8600	42.1300	40.8600	41.7200	+1.533%	407,851	-41.443%
2024-08-30	40.6500	41.2500	40.4950	41.0900	+1.382%	375,312	-40.545%
2024-08-29	40.5400	40.8600	39.6400	40.5300	+0.297%	317,433	-39.724%
2024-08-28	40.4200	40.9000	40.0000	40.4100	-1.004%	363,345	-39.545%
2024-08-27	41.4300	41.6500	40.4400	40.8200	-1.353%	770,729	-40.152%
2024-08-26	40.7500	42.7300	40.6200	41.3800	+2.527%	522,938	-40.962%
2024-08-23	40.0600	40.5300	39.8000	40.3600	+1.052%	236,982	-39.470%
2024-08-22	39.8400	40.0800	39.3800	39.9400	-0.100%	211,514	-38.833%
2024-08-21	39.7700	40.1990	39.7000	39.9800	+1.062%	182,553	-38.894%
2024-08-20	39.4900	39.7800	39.0200	39.5600	-0.328%	233,839	-38.246%

document.getElementById("ymVd46").onerror = function(){this.style.display='none';}; .dark-mode .G1bDkz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1bDkz{ color: #333333; background-color: white; border: 2px solid #333333; }THSTreehouse Foods, Inc.stock NYSE

THS
Treehouse Foods, Inc.
stock NYSE