19.50
price up icon1.46%   0.28
after-market After Hours: 19.00 -0.50 -2.56%
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 August 01, 2025, is $19.50.
  • 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 $18.50 on July 31, 2025. Since then, Treehouse Foods Inc's stock price has risen over 5.41% to $19.50 now.
  • The 52-week high stock price for THS is $43.84, representing a 124.82% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for THS is $18.50, indicating a -5.13% decrease from the current share price, occurred on July 31, 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
Aug 01, 2025 $19.80 $18.98 $0.825 976,615.0 +1.46%
Jul 31, 2025 $20.57 $18.50 $2.07 1,297,217.0 -6.56%
Jul 30, 2025 $21.66 $20.48 $1.18 563,667.0 -3.15%
Jul 29, 2025 $21.46 $20.73 $0.735 606,197.0 +1.72%
Jul 28, 2025 $21.34 $20.61 $0.73 515,730.0 -1.93%
Jul 25, 2025 $21.36 $20.65 $0.715 317,564.0 +0.47%
Jul 24, 2025 $21.51 $21.10 $0.41 481,589.0 -1.17%
Jul 23, 2025 $21.46 $21.12 $0.335 306,925.0 +2.83%
Jul 22, 2025 $21.11 $19.74 $1.37 600,433.0 +5.84%
Jul 21, 2025 $20.25 $19.58 $0.6731 430,397.0 -1.55%
Jul 18, 2025 $20.52 $19.65 $0.87 600,610.0 -0.84%
Jul 17, 2025 $20.21 $19.44 $0.775 515,967.0 +3.91%
Jul 16, 2025 $19.73 $19.11 $0.62 506,054.0 +1.52%
Jul 15, 2025 $20.68 $19.12 $1.55 690,609.0 -7.27%
Jul 14, 2025 $20.89 $20.25 $0.64 485,686.0 -1.29%
Jul 11, 2025 $20.91 $20.19 $0.72 454,669.0 -0.19%
Jul 10, 2025 $21.26 $20.43 $0.83 451,542.0 +1.06%
Jul 09, 2025 $21.07 $19.97 $1.10 465,627.0 -1.33%
Jul 08, 2025 $21.19 $20.25 $0.94 550,373.0 +1.69%
Jul 07, 2025 $20.96 $20.36 $0.605 938,281.0 -1.20%
Jul 03, 2025 $21.28 $20.59 $0.69 391,555.0 -0.67%
Jul 02, 2025 $21.38 $20.72 $0.66 860,283.0 +1.15%

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
Aug, 2025 $19.80 $18.98 $0.825 976,615.0 +0.00%
Jul, 2025 $21.66 $18.50 $3.16 14,063,045.0 +0.41%
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 SFD
$24.32
price up icon 0.83%
packaged_foods CPB
$32.33
price up icon 1.28%
packaged_foods PPC
$47.93
price up icon 1.14%
packaged_foods SJM
$108.25
price up icon 0.85%
packaged_foods HRL
$28.12
price up icon 0.11%
packaged_foods MKC
$70.28
price down icon 0.50%
Cap:     |  Volume (24h):