Get the Stockscreener App
18.64
2.56%
-0.4978
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 29, 2025, is $18.64.
- 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 17.65% to $18.64 now.
- The 52-week high stock price for THS is $40.77, representing a 118.70% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for THS is $15.85, indicating a -15.00% 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 29, 2025 | $19.16 | $18.48 | $0.68 | 252,999.0 | -2.43% |
| Oct 28, 2025 | $19.28 | $18.93 | $0.35 | 534,911.0 | -0.36% |
| Oct 27, 2025 | $19.39 | $18.96 | $0.42 | 384,785.0 | -0.52% |
| Oct 24, 2025 | $19.36 | $18.95 | $0.415 | 410,959.0 | +1.10% |
| Oct 23, 2025 | $19.39 | $18.90 | $0.49 | 487,976.0 | -1.95% |
| Oct 22, 2025 | $19.87 | $19.11 | $0.765 | 637,063.0 | +0.98% |
| Oct 21, 2025 | $19.45 | $18.92 | $0.53 | 516,371.0 | +1.31% |
| Oct 20, 2025 | $19.60 | $18.90 | $0.70 | 498,010.0 | -1.81% |
| Oct 17, 2025 | $19.64 | $19.25 | $0.40 | 450,151.0 | -0.05% |
| Oct 16, 2025 | $20.11 | $19.19 | $0.92 | 728,361.0 | +0.88% |
| Oct 15, 2025 | $19.72 | $18.92 | $0.8029 | 404,694.0 | -0.62% |
| Oct 14, 2025 | $19.41 | $18.53 | $0.8737 | 583,833.0 | +2.38% |
| Oct 13, 2025 | $20.02 | $18.61 | $1.41 | 917,955.0 | -4.40% |
| Oct 10, 2025 | $20.66 | $19.70 | $0.96 | 747,589.0 | -2.95% |
| Oct 09, 2025 | $20.63 | $20.03 | $0.5968 | 772,379.0 | -0.05% |
| Oct 08, 2025 | $20.52 | $20.02 | $0.495 | 506,563.0 | +0.64% |
| Oct 07, 2025 | $20.77 | $20.04 | $0.727 | 687,388.0 | -1.32% |
| Oct 06, 2025 | $21.23 | $20.39 | $0.84 | 957,378.0 | -3.53% |
| Oct 03, 2025 | $21.84 | $20.66 | $1.18 | 1,068,074.0 | +2.56% |
| Oct 02, 2025 | $20.74 | $19.96 | $0.78 | 853,492.0 | -0.77% |
| Oct 01, 2025 | $20.92 | $19.81 | $1.11 | 1,381,024.0 | +3.41% |
| Sep 30, 2025 | $21.63 | $19.38 | $2.25 | 2,473,854.0 | +3.96% |
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 | $21.84 | $18.48 | $3.36 | 13,781,955.0 | -7.60% |
| 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% |
2.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):