18.64
price down icon2.56%   -0.4978
 
loading

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:
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%
packaged_foods LW
$63.80
price down icon 2.79%
packaged_foods PPC
$37.78
price down icon 0.60%
packaged_foods CPB
$30.36
price down icon 2.00%
packaged_foods SJM
$100.85
price down icon 3.90%
packaged_foods HRL
$21.75
price down icon 8.33%
packaged_foods JBS
$12.98
price down icon 1.70%
Cap:     |  Volume (24h):