Skip to main content

Treehouse Foods, Inc. Common Stock (NY:THS)

19.42 -0.07 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.61 19.70 19.29 19.42 564,858 -0.07(-0.36%)
Jun 27, 2025 19.84 20.01 19.36 19.49 1,157,668 -0.28(-1.42%)
Jun 26, 2025 19.63 19.93 19.43 19.77 820,238 +0.23(+1.18%)
Jun 25, 2025 20.72 20.76 19.54 19.54 560,079 -1.29(-6.19%)
Jun 24, 2025 21.20 21.28 20.72 20.83 499,385 -0.17(-0.81%)
Jun 23, 2025 20.80 21.11 20.49 21.00 607,672 +0.20(+0.96%)
Jun 20, 2025 20.52 21.14 20.50 20.80 1,168,496 +0.36(+1.76%)
Jun 18, 2025 20.17 20.68 20.17 20.44 718,371 +0.28(+1.39%)
Jun 17, 2025 20.27 20.56 20.13 20.16 541,087 -0.41(-1.99%)
Jun 16, 2025 20.85 20.88 20.17 20.57 523,341 -0.15(-0.72%)
Jun 13, 2025 21.49 21.73 20.68 20.72 438,758 -1.04(-4.78%)
Jun 12, 2025 21.61 21.79 21.33 21.76 436,734 +0.00(+0.00%)
Jun 11, 2025 22.46 22.67 21.72 21.76 609,965 -0.52(-2.33%)
Jun 10, 2025 22.69 23.00 22.25 22.28 593,830 -0.29(-1.28%)
Jun 09, 2025 22.50 22.98 22.50 22.57 552,236 +0.23(+1.03%)
Jun 06, 2025 22.17 22.38 22.00 22.34 556,935 +0.50(+2.29%)
Jun 05, 2025 21.77 21.99 21.54 21.84 497,241 -0.12(-0.55%)
Jun 04, 2025 22.01 22.16 21.82 21.96 333,899 -0.05(-0.23%)
Jun 03, 2025 21.88 22.15 21.68 22.01 454,786 +0.02(+0.09%)
Jun 02, 2025 22.25 22.34 21.72 21.99 467,778 -0.47(-2.09%)
May 30, 2025 22.51 22.76 22.41 22.46 499,533 -0.06(-0.27%)
May 29, 2025 22.41 22.57 22.16 22.52 270,059 +0.14(+0.63%)
May 28, 2025 22.85 23.09 22.20 22.38 589,244 -0.47(-2.06%)
May 27, 2025 22.21 22.85 22.05 22.85 608,712 +0.87(+3.96%)
May 23, 2025 22.43 22.43 21.69 21.98 431,664 -0.50(-2.22%)
May 22, 2025 22.33 22.63 21.97 22.48 614,074 -0.03(-0.13%)
May 21, 2025 23.40 23.57 22.40 22.51 389,464 -1.07(-4.54%)
May 20, 2025 23.17 23.66 23.03 23.58 509,256 +0.37(+1.59%)
May 19, 2025 23.21 23.29 22.95 23.21 492,440 -0.10(-0.43%)
May 16, 2025 22.71 23.41 22.69 23.31 497,718 +0.55(+2.42%)
May 15, 2025 22.36 23.14 22.20 22.76 792,764 +0.73(+3.31%)
May 14, 2025 23.26 23.27 21.90 22.03 784,512 -1.35(-5.77%)
May 13, 2025 23.55 23.66 22.83 23.38 1,275,835 +0.31(+1.34%)
May 12, 2025 23.30 23.99 22.89 23.07 864,634 +0.47(+2.08%)
May 09, 2025 21.96 22.61 21.87 22.60 1,118,085 +0.61(+2.77%)
May 08, 2025 21.60 22.00 21.02 21.99 944,106 +0.52(+2.42%)
May 07, 2025 21.87 22.04 20.63 21.47 1,527,565 -0.61(-2.76%)
May 06, 2025 23.31 23.84 20.99 22.08 1,390,824 -1.37(-5.84%)
May 05, 2025 23.44 23.83 23.18 23.45 968,549 -0.27(-1.14%)
May 02, 2025 23.37 23.72 23.11 23.72 585,097 +0.59(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.