-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
+4.76% -
3 MONTH PERFORMANCE
+16.88% -
6 MONTH PERFORMANCE
+12.89% -
YEAR-TO-DATE PERFORMANCE
-0.27% -
1 YEAR PERFORMANCE
-8.98%
TreeHouse Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $41.82 | $41.37 (-1.08%) | $42.17 | $41.11 | 380,794 | $2.19 B |
| 09/09/2024 | $41.93 | $41.76 (-0.41%) | $42.16 | $40.83 | 578,900 | $2.18 B |
| 09/06/2024 | $42.21 | $41.93 (-0.66%) | $42.51 | $41.44 | 374,623 | $2.19 B |
| 09/05/2024 | $41.48 | $42.16 (1.64%) | $42.76 | $41.27 | 480,400 | $2.20 B |
| 09/04/2024 | $41.82 | $41.29 (-1.27%) | $42.15 | $40.76 | 449,535 | $2.16 B |
| 09/03/2024 | $40.86 | $41.72 (2.1%) | $42.13 | $40.86 | 421,126 | $2.18 B |
| 08/30/2024 | $40.65 | $41.09 (1.08%) | $41.25 | $40.49 | 406,300 | $2.15 B |
| 08/29/2024 | $40.54 | $40.53 (-0.02%) | $40.86 | $39.64 | 336,400 | $2.12 B |
| 08/28/2024 | $40.42 | $40.41 (-0.02%) | $40.90 | $40.00 | 372,000 | $2.11 B |
| 08/27/2024 | $41.43 | $40.82 (-1.47%) | $41.65 | $40.44 | 785,311 | $2.13 B |
| 08/26/2024 | $40.75 | $41.38 (1.55%) | $42.73 | $40.62 | 560,906 | $2.16 B |
| 08/23/2024 | $40.06 | $40.36 (0.75%) | $40.53 | $39.80 | 245,100 | $2.11 B |
| 08/22/2024 | $39.84 | $39.94 (0.25%) | $40.08 | $39.38 | 216,226 | $2.09 B |
| 08/21/2024 | $39.77 | $39.98 (0.53%) | $40.20 | $39.70 | 193,600 | $2.09 B |
| 08/20/2024 | $39.49 | $39.56 (0.18%) | $39.78 | $39.02 | 252,500 | $2.07 B |
| 08/19/2024 | $39.30 | $39.69 (0.99%) | $39.74 | $38.93 | 494,112 | $2.08 B |
| 08/16/2024 | $38.67 | $39.19 (1.34%) | $39.40 | $38.67 | 272,620 | $2.05 B |
| 08/15/2024 | $39.21 | $38.81 (-1.02%) | $39.25 | $38.43 | 467,600 | $2.03 B |
| 08/14/2024 | $38.35 | $38.55 (0.52%) | $38.66 | $38.07 | 283,515 | $2.02 B |
| 08/13/2024 | $37.85 | $38.23 (1%) | $38.31 | $37.61 | 296,400 | $2.00 B |
| 08/12/2024 | $39.66 | $37.76 (-4.79%) | $39.66 | $37.60 | 451,532 | $1.97 B |
| 08/09/2024 | $39.35 | $39.46 (0.28%) | $39.68 | $38.57 | 392,700 | $2.06 B |
| 08/08/2024 | $38.43 | $39.33 (2.34%) | $39.40 | $38.31 | 792,900 | $2.06 B |
| 08/07/2024 | $37.80 | $38.32 (1.38%) | $38.79 | $37.20 | 798,400 | $2.00 B |
| 08/06/2024 | $38.50 | $37.29 (-3.14%) | $38.50 | $36.94 | 898,614 | $1.95 B |
| 08/05/2024 | $40.25 | $38.33 (-4.77%) | $40.52 | $36.89 | 979,107 | $2.00 B |
| 08/02/2024 | $38.83 | $39.31 (1.24%) | $39.92 | $38.62 | 492,431 | $2.06 B |
| 08/01/2024 | $40.28 | $39.35 (-2.31%) | $40.57 | $38.88 | 762,600 | $2.12 B |
| 07/31/2024 | $39.61 | $40.28 (1.69%) | $41.00 | $38.93 | 421,800 | $2.17 B |
| 07/30/2024 | $38.20 | $39.33 (2.96%) | $39.46 | $38.14 | 473,500 | $2.12 B |
| 07/29/2024 | $38.70 | $38.39 (-0.8%) | $38.75 | $38.14 | 286,900 | $2.07 B |
| 07/26/2024 | $38.89 | $38.74 (-0.39%) | $39.04 | $38.27 | 366,209 | $2.08 B |
| 07/25/2024 | $38.33 | $38.52 (0.5%) | $39.33 | $37.98 | 470,500 | $2.07 B |
| 07/24/2024 | $38.35 | $38.07 (-0.73%) | $38.70 | $37.69 | 391,700 | $2.05 B |
| 07/23/2024 | $38.05 | $38.57 (1.37%) | $38.71 | $37.79 | 547,507 | $2.08 B |
| 07/22/2024 | $38.13 | $37.90 (-0.6%) | $38.15 | $37.33 | 337,960 | $2.04 B |
| 07/19/2024 | $38.39 | $37.86 (-1.38%) | $38.41 | $37.56 | 410,812 | $2.04 B |
| 07/18/2024 | $39.42 | $38.38 (-2.64%) | $39.95 | $38.34 | 390,079 | $2.06 B |
| 07/17/2024 | $38.19 | $39.79 (4.19%) | $39.91 | $38.05 | 758,736 | $2.14 B |
| 07/16/2024 | $37.97 | $38.18 (0.55%) | $38.56 | $37.96 | 351,313 | $2.05 B |
| 07/15/2024 | $37.76 | $37.79 (0.08%) | $37.85 | $37.20 | 658,198 | $2.03 B |
| 07/12/2024 | $38.03 | $37.48 (-1.45%) | $38.15 | $37.38 | 284,241 | $2.02 B |
| 07/11/2024 | $36.32 | $37.52 (3.3%) | $37.68 | $36.12 | 298,854 | $2.02 B |
| 07/10/2024 | $36.38 | $36.15 (-0.63%) | $36.55 | $36.13 | 260,769 | $1.94 B |
| 07/09/2024 | $37.31 | $36.31 (-2.68%) | $37.31 | $36.29 | 332,359 | $1.95 B |
| 07/08/2024 | $38.34 | $37.46 (-2.3%) | $38.72 | $37.45 | 495,522 | $2.02 B |
| 07/05/2024 | $36.93 | $38.19 (3.41%) | $38.87 | $36.79 | 593,978 | $2.05 B |
| 07/03/2024 | $37.35 | $36.97 (-1.02%) | $37.35 | $36.81 | 226,803 | $1.99 B |
| 07/02/2024 | $36.59 | $37.11 (1.42%) | $37.29 | $36.41 | 303,904 | $2.00 B |
| 07/01/2024 | $36.71 | $36.28 (-1.17%) | $36.78 | $36.20 | 721,161 | $1.95 B |
| 06/28/2024 | $36.54 | $36.64 (0.27%) | $36.66 | $36.08 | 967,419 | $1.97 B |
| 06/27/2024 | $36.88 | $36.44 (-1.19%) | $36.88 | $35.89 | 504,659 | $1.96 B |
| 06/26/2024 | $36.21 | $36.67 (1.27%) | $36.81 | $36.08 | 497,682 | $1.97 B |
| 06/25/2024 | $37.16 | $36.76 (-1.08%) | $37.20 | $36.49 | 462,773 | $1.98 B |
| 06/24/2024 | $36.42 | $37.44 (2.8%) | $37.58 | $36.42 | 363,308 | $2.01 B |
| 06/21/2024 | $36.20 | $36.47 (0.75%) | $37.57 | $36.20 | 1.63 M | $1.96 B |
| 06/20/2024 | $35.50 | $36.19 (1.94%) | $36.36 | $35.50 | 496,562 | $1.95 B |
| 06/18/2024 | $35.97 | $35.76 (-0.58%) | $36.18 | $35.49 | 328,021 | $1.92 B |
| 06/17/2024 | $35.17 | $35.95 (2.22%) | $36.09 | $35.13 | 287,408 | $1.93 B |
| 06/14/2024 | $35.15 | $35.28 (0.37%) | $35.40 | $34.88 | 296,564 | $1.90 B |
| 06/13/2024 | $35.31 | $35.33 (0.06%) | $35.48 | $34.95 | 291,916 | $1.90 B |
| 06/12/2024 | $36.10 | $35.52 (-1.61%) | $36.10 | $35.30 | 351,691 | $1.91 B |
| 06/11/2024 | $35.23 | $35.64 (1.16%) | $35.67 | $34.96 | 337,671 | $1.92 B |
| 06/10/2024 | $35.82 | $35.37 (-1.26%) | $35.82 | $35.03 | 387,381 | $1.90 B |