• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,305.65
  • 0.22 %
  • $85.02
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
TreeHouse Foods, Inc. (THS) Charts

TreeHouse Foods, Inc. (THS) Charts

NYSE Currency in USD Disclaimer

Stock Price

$32.71

$0.3

(0.93%)

Day's range
$32.23
Day's range
$32.95
  • 5 DAY PERFORMANCE

    +3.55%
  • 1 MONTH PERFORMANCE

    -21.88%
  • 3 MONTH PERFORMANCE

    -16.53%
  • 6 MONTH PERFORMANCE

    -7.47%
  • YEAR-TO-DATE PERFORMANCE

    -21.09%
  • 1 YEAR PERFORMANCE

    -17.83%

TreeHouse Foods, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $32.41 $32.72   (0.96%) $32.95 $32.23 674,578 $1.70 B
11/15/2024 $32.88 $32.41   (-1.43%) $33.07 $31.66 1.23 M $1.68 B
11/14/2024 $31.71 $33.28   (4.95%) $33.38 $31.59 1.94 M $1.73 B
11/13/2024 $32.14 $31.59   (-1.71%) $32.17 $31.01 1.91 M $1.64 B
11/12/2024 $31.00 $31.87   (2.81%) $32.33 $28.04 3.01 M $1.65 B
11/11/2024 $37.71 $37.20   (-1.35%) $37.99 $37.08 772,619 $1.93 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.