Treehouse Foods Inc (THS) Historical Stock Data
23.73 ↑0.24 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, THS is down -0.05% a day on average. There have been 13 days where Treehouse Foods Inc closed green and 17 days where THS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.51 | 23.73 | ↑$0.22 (0.94%) | 23.51 | 23.73 | 131.23K |
| 2025-12-23 | 23.56 | 23.49 | ↓$0.07 (-0.30%) | 23.47 | 23.67 | 756.53K |
| 2025-12-22 | 23.46 | 23.61 | ↑$0.15 (0.64%) | 23.46 | 23.65 | 525.15K |
| 2025-12-19 | 23.79 | 23.60 | ↓$0.19 (-0.80%) | 23.60 | 23.82 | 380.51K |
| 2025-12-18 | 23.83 | 23.82 | ↓$0.01 (-0.04%) | 23.82 | 24.02 | 352.04K |
| 2025-12-17 | 23.94 | 23.94 | ↑$0.00 (0.00%) | 23.85 | 24.00 | 456.66K |
| 2025-12-16 | 23.87 | 23.84 | ↓$0.03 (-0.13%) | 23.76 | 23.92 | 604.63K |
| 2025-12-15 | 24.04 | 23.89 | ↓$0.15 (-0.62%) | 23.89 | 24.04 | 536.21K |
| 2025-12-12 | 23.87 | 24.01 | ↑$0.14 (0.59%) | 23.87 | 24.08 | 1.06M |
| 2025-12-11 | 23.95 | 23.88 | ↓$0.07 (-0.29%) | 23.78 | 23.95 | 616.10K |
| 2025-12-10 | 23.82 | 23.79 | ↓$0.03 (-0.13%) | 23.76 | 24.08 | 402.82K |
| 2025-12-09 | 23.70 | 23.75 | ↑$0.05 (0.21%) | 23.65 | 23.81 | 0.91M |
| 2025-12-08 | 23.65 | 23.63 | ↓$0.02 (-0.08%) | 23.51 | 23.85 | 533.22K |
| 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 |
Create an account or log in to view more rows.
$THS Just buy and hold
$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