-
5 DAY PERFORMANCE
-17.65% -
1 MONTH PERFORMANCE
-23.44% -
3 MONTH PERFORMANCE
-17.24% -
6 MONTH PERFORMANCE
-9.79% -
YEAR-TO-DATE PERFORMANCE
-24.61% -
1 YEAR PERFORMANCE
-19.42%
TreeHouse Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $31.00 | $30.96 (-0.13%) | $31.58 | $28.04 | 2.29 M | $1.62 B |
| 11/11/2024 | $37.71 | $37.20 (-1.35%) | $37.99 | $37.08 | 772,619 | $1.95 B |
| 11/08/2024 | $38.02 | $37.63 (-1.03%) | $38.22 | $37.45 | 956,900 | $1.97 B |
| 11/07/2024 | $38.04 | $37.95 (-0.24%) | $38.34 | $37.53 | 678,333 | $1.98 B |
| 11/06/2024 | $38.04 | $38.17 (0.34%) | $38.48 | $37.61 | 661,200 | $2.00 B |
| 11/05/2024 | $37.33 | $37.06 (-0.72%) | $37.76 | $36.90 | 640,925 | $1.94 B |
| 11/04/2024 | $36.73 | $37.52 (2.15%) | $37.64 | $36.70 | 671,600 | $1.96 B |
| 11/01/2024 | $36.50 | $36.82 (0.88%) | $36.89 | $36.31 | 530,826 | $1.93 B |
| 10/31/2024 | $36.67 | $36.38 (-0.79%) | $37.06 | $36.35 | 534,235 | $1.90 B |
| 10/30/2024 | $36.76 | $36.63 (-0.35%) | $36.99 | $36.47 | 637,700 | $1.92 B |
| 10/29/2024 | $37.30 | $36.83 (-1.26%) | $37.55 | $36.79 | 805,501 | $1.93 B |
| 10/28/2024 | $37.60 | $37.50 (-0.27%) | $38.23 | $37.37 | 779,000 | $1.96 B |
| 10/25/2024 | $37.62 | $37.37 (-0.66%) | $38.54 | $37.16 | 698,100 | $1.95 B |
| 10/24/2024 | $37.83 | $37.83 (0%) | $38.53 | $37.77 | 714,231 | $1.98 B |
| 10/23/2024 | $38.57 | $37.84 (-1.89%) | $38.80 | $37.71 | 1.02 M | $1.98 B |
| 10/22/2024 | $40.20 | $38.48 (-4.28%) | $40.20 | $38.41 | 792,600 | $2.01 B |
| 10/21/2024 | $41.77 | $40.26 (-3.62%) | $41.94 | $40.22 | 282,000 | $2.11 B |
| 10/18/2024 | $42.23 | $41.87 (-0.85%) | $42.48 | $41.59 | 215,100 | $2.19 B |
| 10/17/2024 | $42.27 | $42.19 (-0.19%) | $42.33 | $41.84 | 165,730 | $2.21 B |
| 10/16/2024 | $41.50 | $42.18 (1.64%) | $42.37 | $41.50 | 248,000 | $2.21 B |
| 10/15/2024 | $40.91 | $41.61 (1.71%) | $42.28 | $40.77 | 334,106 | $2.18 B |
| 10/14/2024 | $40.68 | $40.87 (0.47%) | $40.95 | $40.41 | 175,000 | $2.14 B |
| 10/11/2024 | $40.90 | $40.82 (-0.2%) | $41.10 | $40.48 | 203,821 | $2.13 B |
| 10/10/2024 | $41.04 | $40.70 (-0.83%) | $41.17 | $40.53 | 264,300 | $2.13 B |
| 10/09/2024 | $40.75 | $41.00 (0.61%) | $41.19 | $40.74 | 234,800 | $2.14 B |
| 10/08/2024 | $40.04 | $40.65 (1.52%) | $40.94 | $39.84 | 285,000 | $2.13 B |
| 10/07/2024 | $39.99 | $39.97 (-0.05%) | $40.24 | $39.83 | 291,308 | $2.09 B |
| 10/04/2024 | $40.02 | $40.12 (0.25%) | $40.28 | $39.96 | 226,700 | $2.10 B |
| 10/03/2024 | $40.49 | $39.86 (-1.56%) | $40.77 | $39.84 | 277,300 | $2.08 B |
| 10/02/2024 | $40.92 | $40.79 (-0.32%) | $41.02 | $40.45 | 314,831 | $2.13 B |
| 10/01/2024 | $42.03 | $41.41 (-1.48%) | $42.04 | $41.02 | 323,300 | $2.17 B |
| 09/30/2024 | $42.22 | $41.98 (-0.57%) | $42.22 | $41.62 | 251,700 | $2.20 B |
| 09/27/2024 | $41.93 | $42.04 (0.26%) | $42.55 | $41.60 | 274,200 | $2.20 B |
| 09/26/2024 | $40.75 | $41.60 (2.09%) | $41.74 | $40.75 | 309,708 | $2.18 B |
| 09/25/2024 | $41.38 | $40.64 (-1.79%) | $41.38 | $40.60 | 353,510 | $2.13 B |
| 09/24/2024 | $41.52 | $41.22 (-0.72%) | $41.80 | $41.11 | 266,800 | $2.16 B |
| 09/23/2024 | $41.94 | $41.57 (-0.88%) | $42.16 | $41.55 | 272,100 | $2.17 B |
| 09/20/2024 | $41.78 | $41.94 (0.38%) | $42.08 | $41.55 | 1.27 M | $2.19 B |
| 09/19/2024 | $43.12 | $41.86 (-2.92%) | $43.18 | $41.83 | 340,960 | $2.19 B |
| 09/18/2024 | $43.00 | $42.87 (-0.3%) | $43.84 | $42.81 | 632,200 | $2.24 B |
| 09/17/2024 | $43.11 | $43.22 (0.26%) | $43.53 | $42.90 | 477,300 | $2.26 B |
| 09/16/2024 | $43.00 | $42.92 (-0.19%) | $43.54 | $42.70 | 406,400 | $2.24 B |
| 09/13/2024 | $41.94 | $42.77 (1.98%) | $42.82 | $41.59 | 273,400 | $2.24 B |
| 09/12/2024 | $40.86 | $41.64 (1.91%) | $41.66 | $40.86 | 340,100 | $2.18 B |
| 09/11/2024 | $41.15 | $40.89 (-0.63%) | $41.17 | $40.33 | 481,500 | $2.14 B |
| 09/10/2024 | $41.82 | $41.37 (-1.08%) | $42.17 | $41.11 | 380,800 | $2.16 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 |