Treehouse Foods Inc (THS) Historical Stock Data
23.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THS is up 0.06% a day on average. There have been 15 days where Treehouse Foods Inc closed green and 15 days where THS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 23.71 | 23.60 | ↓$0.11 (-0.46%) | 23.59 | 23.82 | 405.48K |
| 2025-12-04 | 24.09 | 23.73 | ↓$0.36 (-1.49%) | 23.68 | 24.09 | 624.71K |
| 2025-12-03 | 23.76 | 23.94 | ↑$0.18 (0.76%) | 23.71 | 24.04 | 0.99M |
| 2025-12-02 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.70 | 23.83 | 395.89K |
| 2025-12-01 | 23.79 | 23.73 | ↓$0.06 (-0.25%) | 23.72 | 23.99 | 0.95M |
| 2025-11-28 | 23.72 | 23.89 | ↑$0.17 (0.72%) | 23.72 | 23.90 | 174.77K |
| 2025-11-26 | 23.60 | 23.70 | ↑$0.10 (0.42%) | 23.60 | 23.78 | 454.53K |
| 2025-11-25 | 23.50 | 23.76 | ↑$0.26 (1.11%) | 23.46 | 23.82 | 747.76K |
| 2025-11-24 | 23.62 | 23.28 | ↓$0.34 (-1.44%) | 23.23 | 23.65 | 1.03M |
| 2025-11-21 | 23.80 | 23.59 | ↓$0.21 (-0.88%) | 23.55 | 23.80 | 0.94M |
| 2025-11-20 | 23.64 | 23.59 | ↓$0.05 (-0.21%) | 23.57 | 23.78 | 787.21K |
| 2025-11-19 | 23.70 | 23.66 | ↓$0.04 (-0.17%) | 23.50 | 23.82 | 1.15M |
| 2025-11-18 | 23.67 | 23.73 | ↑$0.06 (0.24%) | 23.60 | 23.87 | 1.57M |
| 2025-11-17 | 23.90 | 23.55 | ↓$0.35 (-1.46%) | 23.52 | 23.97 | 1.22M |
| 2025-11-14 | 23.94 | 23.86 | ↓$0.08 (-0.33%) | 23.77 | 24.11 | 1.58M |
| 2025-11-13 | 23.58 | 23.76 | ↑$0.18 (0.76%) | 23.58 | 24.17 | 2.52M |
| 2025-11-12 | 23.35 | 23.60 | ↑$0.25 (1.07%) | 23.33 | 23.62 | 2.25M |
| 2025-11-11 | 23.40 | 23.34 | ↓$0.06 (-0.26%) | 23.22 | 23.60 | 2.18M |
| 2025-11-10 | 23.08 | 23.37 | ↑$0.29 (1.26%) | 22.95 | 24.05 | 8.55M |
| 2025-11-07 | 18.90 | 19.05 | ↑$0.15 (0.79%) | 18.74 | 19.40 | 756.15K |
| 2025-11-06 | 18.91 | 18.64 | ↓$0.27 (-1.43%) | 18.33 | 19.28 | 387.57K |
| 2025-11-05 | 18.86 | 19.08 | ↑$0.22 (1.17%) | 18.59 | 19.36 | 473.61K |
| 2025-11-04 | 18.81 | 18.79 | ↓$0.02 (-0.11%) | 18.49 | 18.97 | 493.56K |
| 2025-11-03 | 18.18 | 18.76 | ↑$0.58 (3.19%) | 18.03 | 18.93 | 644.31K |
| 2025-10-31 | 17.61 | 18.20 | ↑$0.59 (3.35%) | 17.25 | 18.22 | 605.13K |
| 2025-10-30 | 18.31 | 17.84 | ↓$0.47 (-2.57%) | 17.78 | 18.45 | 520.20K |
| 2025-10-29 | 18.97 | 18.39 | ↓$0.58 (-3.06%) | 18.37 | 19.14 | 746.73K |
| 2025-10-28 | 19.14 | 19.14 | ↑$0.00 (0.00%) | 18.93 | 19.27 | 534.92K |
| 2025-10-27 | 19.33 | 19.21 | ↓$0.12 (-0.62%) | 18.97 | 19.39 | 384.79K |
| 2025-10-24 | 18.99 | 19.31 | ↑$0.32 (1.69%) | 18.95 | 19.37 | 410.96K |
Create an account or log in to view more rows.
$THS this board is on fire
$THS I warned everyone this company sucks
$THS almost go time
$THS we back
$THS the trend is your friend
until the end.
$THS bag holders for life club
$THS we like the stock
$THS I still don’t wanna buy it
$THS buy the dip…smfh
$THS i am trading for a better future!