Get the Stockscreener App
20.90
3.41%
0.69
After Hours:
20.55
-0.35
-1.67%
Treehouse Foods Inc Stock (THS) Price History
The historical daily chart and data for Treehouse Foods Inc stock (THS), show that the latest closing stock price as of October 01, 2025, is $20.90.
- Treehouse Foods Inc all-time high stock price is $104.53, occurred on July 11, 2016.
- The lowest Treehouse Foods Inc stock price recorded was $15.85 on September 25, 2025. Since then, Treehouse Foods Inc's stock price has risen over 31.90% to $20.90 now.
- The 52-week high stock price for THS is $42.48, representing a 103.25% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for THS is $15.85, indicating a -24.19% decrease from the current share price, occurred on September 25, 2025.
- The closing price of Treehouse Foods Inc (THS) stock in the beginning of 2024 was $42.45. The stock closed the year at $49.38, a gain of over 16.33% for the year.
The table below shows more information about THS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $20.92 | $19.81 | $1.11 | 1,381,005.0 | +3.41% |
| Sep 30, 2025 | $21.63 | $19.38 | $2.25 | 2,473,854.0 | +3.96% |
| Sep 29, 2025 | $19.75 | $16.16 | $3.59 | 5,695,112.0 | +19.26% |
| Sep 26, 2025 | $16.30 | $15.91 | $0.3882 | 718,670.0 | +2.45% |
| Sep 25, 2025 | $16.90 | $15.85 | $1.05 | 676,918.0 | -4.10% |
| Sep 24, 2025 | $16.70 | $16.25 | $0.455 | 699,562.0 | +2.03% |
| Sep 23, 2025 | $17.37 | $16.23 | $1.14 | 1,754,395.0 | -4.47% |
| Sep 22, 2025 | $17.44 | $17.01 | $0.43 | 640,700.0 | -2.07% |
| Sep 19, 2025 | $17.42 | $17.16 | $0.255 | 1,210,057.0 | +0.40% |
| Sep 18, 2025 | $17.45 | $17.05 | $0.40 | 500,303.0 | +1.29% |
| Sep 17, 2025 | $17.88 | $17.05 | $0.83 | 522,957.0 | -1.61% |
| Sep 16, 2025 | $17.55 | $17.21 | $0.345 | 639,429.0 | -0.34% |
| Sep 15, 2025 | $17.53 | $17.08 | $0.446 | 785,395.0 | -0.17% |
| Sep 12, 2025 | $17.87 | $17.39 | $0.475 | 876,766.0 | -2.68% |
| Sep 11, 2025 | $17.94 | $17.38 | $0.56 | 1,177,670.0 | +2.22% |
| Sep 10, 2025 | $17.68 | $17.27 | $0.415 | 737,198.0 | -1.29% |
| Sep 09, 2025 | $18.03 | $17.69 | $0.339 | 551,837.0 | -0.84% |
| Sep 08, 2025 | $18.10 | $17.45 | $0.655 | 868,338.0 | -1.27% |
| Sep 05, 2025 | $18.72 | $18.15 | $0.57 | 621,029.0 | +0.00% |
| Sep 04, 2025 | $18.29 | $17.84 | $0.45 | 523,762.0 | +0.06% |
| Sep 03, 2025 | $18.35 | $17.87 | $0.48 | 502,199.0 | +0.95% |
Treehouse Foods Inc Stock (THS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Treehouse Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of THS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Treehouse Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Treehouse Foods Inc Stock (THS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $20.92 | $19.81 | $1.11 | 1,381,005.0 | +0.00% |
| Sep, 2025 | $21.63 | $15.85 | $5.78 | 24,471,355.0 | +13.96% |
| Aug, 2025 | $19.98 | $17.37 | $2.61 | 19,015,080.0 | -4.58% |
| Jul, 2025 | $21.66 | $18.50 | $3.16 | 13,086,430.0 | -1.03% |
| Jun, 2025 | $23.00 | $19.29 | $3.71 | 11,989,993.0 | -13.54% |
| May, 2025 | $23.99 | $20.63 | $3.36 | 15,884,213.0 | -3.56% |
| Apr, 2025 | $27.20 | $21.39 | $5.81 | 16,231,140.0 | -14.03% |
| Mar, 2025 | $32.51 | $25.69 | $6.82 | 13,921,045.0 | -13.95% |
| Feb, 2025 | $40.77 | $29.55 | $11.22 | 15,817,575.0 | -8.81% |
| Jan, 2025 | $36.38 | $32.84 | $3.54 | 9,143,759.0 | -1.74% |
Treehouse Foods Inc Stock (THS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.76 | $32.28 | $3.48 | 11,480,455.0 | +1.86% |
| Nov, 2024 | $38.48 | $28.04 | $10.44 | 17,860,557.0 | -5.61% |
| Oct, 2024 | $42.48 | $36.35 | $6.13 | 9,601,476.0 | -13.34% |
| Sep, 2024 | $43.84 | $40.33 | $3.51 | 8,229,427.0 | +2.17% |
| Aug, 2024 | $42.73 | $36.89 | $5.84 | 10,213,017.0 | +2.01% |
| Jul, 2024 | $41.00 | $36.12 | $4.88 | 8,948,759.0 | +9.93% |
| Jun, 2024 | $37.58 | $34.88 | $2.70 | 8,355,356.0 | +0.91% |
| May, 2024 | $38.67 | $33.28 | $5.39 | 11,337,477.0 | -3.30% |
| Apr, 2024 | $39.00 | $35.59 | $3.41 | 9,556,682.0 | -3.59% |
| Mar, 2024 | $39.53 | $34.76 | $4.77 | 11,914,095.0 | +8.83% |
| Feb, 2024 | $43.63 | $35.01 | $8.62 | 12,457,708.0 | -14.99% |
| Jan, 2024 | $42.95 | $40.32 | $2.63 | 9,447,793.0 | +1.57% |
Treehouse Foods Inc Stock (THS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.41 | $39.66 | $3.75 | 8,846,668.0 | +1.82% |
| Nov, 2023 | $42.97 | $36.11 | $6.86 | 10,266,885.0 | -2.35% |
| Oct, 2023 | $43.84 | $38.18 | $5.66 | 6,380,535.0 | -4.34% |
| Sep, 2023 | $48.49 | $42.96 | $5.53 | 8,096,705.0 | -6.32% |
| Aug, 2023 | $53.00 | $43.80 | $9.20 | 9,530,813.0 | -9.86% |
| Jul, 2023 | $52.75 | $49.21 | $3.54 | 4,795,039.0 | +2.44% |
| Jun, 2023 | $54.52 | $46.50 | $8.02 | 9,278,685.0 | +6.40% |
| May, 2023 | $55.30 | $46.71 | $8.59 | 7,276,770.0 | -11.08% |
| Apr, 2023 | $53.82 | $49.92 | $3.90 | 4,954,419.0 | +5.59% |
| Mar, 2023 | $50.78 | $45.30 | $5.48 | 7,896,962.0 | +3.36% |
| Feb, 2023 | $50.80 | $43.47 | $7.33 | 7,353,921.0 | +0.74% |
| Jan, 2023 | $51.55 | $45.76 | $5.79 | 5,739,391.0 | -1.92% |
5.41%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):