Get the Stockscreener App
35.51
2.69%
+0.93
After Hours:
35.51
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 May 07, 2024, is $35.51.
- 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 $29.47 on March 14, 2022. Since then, Treehouse Foods Inc's stock price has risen over 20.50% to $35.51 now.
- The 52-week high stock price for THS is $55.30, representing a 55.73% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for THS is $33.28, indicating a -6.28% decrease from the current share price, occurred on May 06, 2024.
- The closing price of Treehouse Foods Inc (THS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $36.02 | $34.61 | $1.41 | 992,849.0 | +2.69% |
| May 06, 2024 | $36.74 | $33.28 | $3.46 | 1,422,417.0 | -7.19% |
| May 03, 2024 | $38.15 | $37.25 | $0.90 | 461,557.0 | -0.98% |
| May 02, 2024 | $38.67 | $37.54 | $1.13 | 612,015.0 | -0.76% |
| May 01, 2024 | $38.31 | $37.09 | $1.22 | 389,326.0 | +0.99% |
| Apr 30, 2024 | $37.77 | $37.06 | $0.71 | 381,725.0 | +0.89% |
| Apr 29, 2024 | $37.27 | $35.92 | $1.35 | 462,497.0 | +3.85% |
| Apr 26, 2024 | $36.18 | $35.76 | $0.42 | 334,269.0 | -0.17% |
| Apr 25, 2024 | $37.05 | $35.87 | $1.18 | 428,693.0 | -2.31% |
| Apr 24, 2024 | $36.83 | $36.24 | $0.585 | 482,117.0 | +0.16% |
| Apr 23, 2024 | $37.01 | $36.44 | $0.575 | 313,783.0 | +0.05% |
| Apr 22, 2024 | $37.03 | $36.45 | $0.58 | 419,125.0 | -0.19% |
| Apr 19, 2024 | $37.00 | $36.66 | $0.34 | 413,837.0 | +0.30% |
| Apr 18, 2024 | $36.67 | $35.59 | $1.08 | 332,509.0 | +2.55% |
| Apr 17, 2024 | $36.32 | $35.72 | $0.60 | 299,186.0 | -0.64% |
| Apr 16, 2024 | $36.41 | $35.90 | $0.505 | 426,851.0 | -0.99% |
| Apr 15, 2024 | $36.64 | $35.99 | $0.645 | 370,215.0 | -0.03% |
| Apr 12, 2024 | $37.08 | $36.18 | $0.9025 | 362,762.0 | -2.00% |
| Apr 11, 2024 | $37.22 | $36.66 | $0.56 | 497,809.0 | +0.11% |
| Apr 10, 2024 | $37.10 | $36.38 | $0.72 | 414,473.0 | -1.33% |
| Apr 09, 2024 | $37.68 | $37.27 | $0.41 | 550,976.0 | +0.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $38.67 | $33.28 | $5.39 | 4,871,013.0 | -5.43% |
| 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% |
Treehouse Foods Inc Stock (THS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.02 | $44.51 | $5.51 | 6,878,171.0 | -0.10% |
| Nov, 2022 | $51.04 | $42.52 | $8.52 | 8,409,533.0 | -1.61% |
| Oct, 2022 | $51.03 | $41.88 | $9.15 | 9,100,747.0 | +18.43% |
| Sep, 2022 | $47.22 | $40.56 | $6.66 | 10,699,021.0 | -8.97% |
| Aug, 2022 | $50.39 | $41.80 | $8.59 | 10,492,367.0 | +7.32% |
| Jul, 2022 | $45.12 | $41.60 | $3.52 | 5,149,213.0 | +3.83% |
| Jun, 2022 | $42.50 | $37.50 | $5.00 | 8,920,997.0 | +1.70% |
| May, 2022 | $42.73 | $30.06 | $12.67 | 11,511,792.0 | +30.54% |
| Apr, 2022 | $35.62 | $31.30 | $4.32 | 6,923,513.0 | -2.36% |
| Mar, 2022 | $39.34 | $29.47 | $9.87 | 12,165,698.0 | -17.81% |
| Feb, 2022 | $42.63 | $34.63 | $8.00 | 10,127,323.0 | +1.34% |
| Jan, 2022 | $44.59 | $37.77 | $6.82 | 8,911,653.0 | -4.44% |
0.27%
0.15%
Cap:
|
Volume (24h):