Get the Stockscreener App
23.82
0.50%
-0.12
After Hours:
23.82
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 December 18, 2025, is $23.82.
- 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 50.33% to $23.82 now.
- The 52-week high stock price for THS is $40.77, representing a 71.16% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for THS is $15.85, indicating a -33.48% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $24.02 | $23.82 | $0.20 | 448,834.0 | -0.50% |
| Dec 17, 2025 | $24.00 | $23.85 | $0.15 | 534,074.0 | +0.42% |
| Dec 16, 2025 | $23.92 | $23.76 | $0.16 | 761,565.0 | -0.21% |
| Dec 15, 2025 | $24.04 | $23.89 | $0.155 | 690,740.0 | -0.50% |
| Dec 12, 2025 | $24.08 | $23.87 | $0.21 | 1,060,074.0 | +0.54% |
| Dec 11, 2025 | $23.95 | $23.77 | $0.175 | 616,099.0 | +0.38% |
| Dec 10, 2025 | $24.08 | $23.76 | $0.32 | 619,627.0 | +0.17% |
| Dec 09, 2025 | $23.81 | $23.65 | $0.1599 | 966,437.0 | +0.51% |
| Dec 08, 2025 | $23.85 | $23.50 | $0.35 | 615,281.0 | +0.13% |
| Dec 05, 2025 | $23.82 | $23.59 | $0.225 | 475,204.0 | -0.55% |
| Dec 04, 2025 | $24.09 | $23.68 | $0.41 | 574,671.0 | -0.88% |
| Dec 03, 2025 | $24.04 | $23.71 | $0.3325 | 990,840.0 | +0.84% |
| Dec 02, 2025 | $23.82 | $23.70 | $0.125 | 446,231.0 | +0.04% |
| Dec 01, 2025 | $23.99 | $23.72 | $0.27 | 1,041,425.0 | -0.67% |
| Nov 28, 2025 | $23.90 | $23.72 | $0.18 | 174,766.0 | +0.80% |
| Nov 26, 2025 | $23.78 | $23.60 | $0.18 | 709,551.0 | -0.25% |
| Nov 25, 2025 | $23.82 | $23.46 | $0.362 | 976,371.0 | +2.06% |
| Nov 24, 2025 | $23.64 | $23.23 | $0.415 | 1,244,060.0 | -1.31% |
| Nov 21, 2025 | $23.80 | $23.55 | $0.25 | 935,567.0 | +0.00% |
| Nov 20, 2025 | $23.78 | $23.57 | $0.21 | 897,357.0 | -0.30% |
| Nov 19, 2025 | $23.82 | $23.40 | $0.42 | 1,299,045.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $24.09 | $23.50 | $0.59 | 10,289,936.0 | -0.29% |
| Nov, 2025 | $24.17 | $17.98 | $6.19 | 31,013,274.0 | +31.26% |
| Oct, 2025 | $21.84 | $17.25 | $4.59 | 15,719,386.0 | -9.95% |
| Sep, 2025 | $21.63 | $15.85 | $5.78 | 23,090,350.0 | +10.20% |
| 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% |
0.07%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):