Get the Stockscreener App
19.49
1.42%
-0.28
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 June 27, 2025, is $19.49.
- 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 $20.13 on June 17, 2025. Since then, Treehouse Foods Inc's stock price has risen over -3.18% to $19.49 now.
- The 52-week high stock price for THS is $43.84, representing a 124.94% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for THS is $20.13, indicating a 3.28% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $20.01 | $19.36 | $0.65 | 1,100,463.0 | -1.42% |
| Jun 26, 2025 | $19.93 | $19.43 | $0.50 | 820,237.0 | +1.18% |
| Jun 25, 2025 | $20.76 | $19.54 | $1.22 | 560,079.0 | -6.19% |
| Jun 24, 2025 | $21.28 | $20.72 | $0.56 | 499,385.0 | -0.81% |
| Jun 23, 2025 | $21.11 | $20.49 | $0.62 | 607,652.0 | +0.96% |
| Jun 20, 2025 | $21.14 | $20.50 | $0.634 | 1,168,496.0 | +1.76% |
| Jun 18, 2025 | $20.68 | $20.17 | $0.51 | 718,371.0 | +1.39% |
| Jun 17, 2025 | $20.56 | $20.13 | $0.43 | 540,804.0 | -1.99% |
| Jun 16, 2025 | $20.88 | $20.17 | $0.704 | 523,341.0 | -0.72% |
| Jun 13, 2025 | $21.73 | $20.68 | $1.05 | 438,748.0 | -4.78% |
| Jun 12, 2025 | $21.79 | $21.33 | $0.46 | 436,734.0 | +0.00% |
| Jun 11, 2025 | $22.67 | $21.72 | $0.95 | 609,963.0 | -2.33% |
| Jun 10, 2025 | $23.00 | $22.25 | $0.755 | 538,140.0 | -1.28% |
| Jun 09, 2025 | $22.98 | $22.50 | $0.48 | 552,136.0 | +1.03% |
| Jun 06, 2025 | $22.38 | $22.00 | $0.38 | 556,935.0 | +2.29% |
| Jun 05, 2025 | $21.99 | $21.54 | $0.45 | 497,241.0 | -0.55% |
| Jun 04, 2025 | $22.16 | $21.82 | $0.34 | 333,899.0 | -0.23% |
| Jun 03, 2025 | $22.15 | $21.68 | $0.465 | 454,786.0 | +0.09% |
| Jun 02, 2025 | $22.34 | $21.72 | $0.62 | 467,778.0 | -2.09% |
| May 30, 2025 | $22.76 | $22.41 | $0.355 | 499,532.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $23.00 | $19.36 | $3.64 | 12,525,651.0 | -13.22% |
| 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% |
0.55%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):