5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
-14.20%
3 MONTH PERFORMANCE
-33.68%
6 MONTH PERFORMANCE
-36.50%
YEAR-TO-DATE PERFORMANCE
-33.79%
1 YEAR PERFORMANCE
-38.06%
TreeHouse Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.83 | $23.29 (2.01%) | $23.40 | $22.58 | 773,974 | $1.18 B |
| 04/29/2025 | $22.31 | $22.83 (2.33%) | $22.86 | $22.00 | 729,600 | $1.16 B |
| 04/28/2025 | $22.33 | $22.37 (0.18%) | $22.52 | $21.70 | 774,310 | $1.14 B |
| 04/25/2025 | $22.25 | $22.48 (1.03%) | $22.56 | $21.45 | 699,500 | $1.14 B |
| 04/24/2025 | $22.54 | $22.29 (-1.11%) | $22.72 | $22.15 | 883,700 | $1.13 B |
| 04/23/2025 | $22.96 | $22.69 (-1.18%) | $22.96 | $22.33 | 823,142 | $1.15 B |
| 04/22/2025 | $22.41 | $22.67 (1.16%) | $23.12 | $22.41 | 773,228 | $1.15 B |
| 04/21/2025 | $22.06 | $22.38 (1.45%) | $22.41 | $21.39 | 907,900 | $1.14 B |
| 04/17/2025 | $21.67 | $22.10 (1.98%) | $22.18 | $21.60 | 623,613 | $1.12 B |
| 04/16/2025 | $22.34 | $21.69 (-2.91%) | $22.52 | $21.69 | 813,030 | $1.10 B |
| 04/15/2025 | $23.29 | $22.31 (-4.21%) | $23.36 | $22.25 | 713,119 | $1.13 B |
| 04/14/2025 | $23.28 | $23.44 (0.69%) | $23.58 | $22.67 | 769,300 | $1.19 B |
| 04/11/2025 | $21.69 | $23.30 (7.42%) | $23.83 | $21.69 | 1.45 M | $1.18 B |
| 04/10/2025 | $22.60 | $21.65 (-4.2%) | $22.94 | $21.46 | 949,916 | $1.10 B |
| 04/09/2025 | $22.24 | $22.90 (2.97%) | $23.26 | $21.76 | 811,039 | $1.16 B |
| 04/08/2025 | $24.60 | $22.34 (-9.19%) | $24.89 | $22.23 | 722,633 | $1.13 B |
| 04/07/2025 | $25.48 | $24.30 (-4.63%) | $25.82 | $24.23 | 856,623 | $1.23 B |
| 04/04/2025 | $26.01 | $25.90 (-0.42%) | $26.64 | $25.65 | 739,635 | $1.32 B |
| 04/03/2025 | $26.25 | $26.41 (0.61%) | $26.74 | $25.83 | 537,234 | $1.34 B |
| 04/02/2025 | $26.89 | $26.20 (-2.57%) | $26.98 | $26.03 | 450,043 | $1.33 B |
| 04/01/2025 | $27.14 | $26.99 (-0.55%) | $27.20 | $26.65 | 570,522 | $1.37 B |
| 03/31/2025 | $26.90 | $27.09 (0.71%) | $27.63 | $26.79 | 564,412 | $1.38 B |
| 03/28/2025 | $27.40 | $27.11 (-1.06%) | $27.58 | $26.79 | 395,700 | $1.38 B |
| 03/27/2025 | $26.74 | $27.39 (2.43%) | $27.54 | $26.59 | 469,300 | $1.39 B |
| 03/26/2025 | $26.51 | $26.53 (0.08%) | $26.60 | $26.06 | 444,100 | $1.35 B |
| 03/25/2025 | $26.11 | $26.53 (1.61%) | $26.59 | $25.69 | 1.30 M | $1.35 B |
| 03/24/2025 | $26.36 | $26.20 (-0.61%) | $26.67 | $26.02 | 462,265 | $1.33 B |
| 03/21/2025 | $26.33 | $26.35 (0.08%) | $26.83 | $26.14 | 1.27 M | $1.34 B |
| 03/20/2025 | $26.83 | $26.37 (-1.71%) | $27.10 | $26.31 | 522,821 | $1.34 B |
| 03/19/2025 | $27.66 | $26.85 (-2.93%) | $27.69 | $26.83 | 645,538 | $1.36 B |
| 03/18/2025 | $27.98 | $27.95 (-0.11%) | $28.33 | $27.63 | 532,142 | $1.42 B |
| 03/17/2025 | $28.08 | $27.98 (-0.36%) | $28.56 | $27.84 | 644,400 | $1.42 B |
| 03/14/2025 | $27.70 | $28.12 (1.52%) | $28.42 | $27.65 | 686,419 | $1.43 B |
| 03/13/2025 | $28.48 | $27.85 (-2.21%) | $28.85 | $27.76 | 691,239 | $1.41 B |
| 03/12/2025 | $30.08 | $28.51 (-5.22%) | $30.25 | $28.45 | 674,400 | $1.45 B |
| 03/11/2025 | $30.94 | $30.59 (-1.13%) | $30.94 | $30.19 | 674,900 | $1.55 B |
| 03/10/2025 | $31.76 | $30.95 (-2.55%) | $32.23 | $30.91 | 975,600 | $1.57 B |
| 03/07/2025 | $30.64 | $31.61 (3.17%) | $32.51 | $30.61 | 830,800 | $1.61 B |
| 03/06/2025 | $30.17 | $30.67 (1.66%) | $30.94 | $29.88 | 917,600 | $1.56 B |
| 03/05/2025 | $30.59 | $30.33 (-0.85%) | $31.04 | $29.97 | 864,644 | $1.54 B |
| 03/04/2025 | $31.12 | $30.76 (-1.16%) | $31.41 | $30.65 | 787,700 | $1.56 B |
| 03/03/2025 | $31.34 | $31.16 (-0.57%) | $31.76 | $30.59 | 757,400 | $1.58 B |
| 02/28/2025 | $31.46 | $31.48 (0.06%) | $31.63 | $31.01 | 772,400 | $1.60 B |
| 02/27/2025 | $31.00 | $31.20 (0.65%) | $31.30 | $30.73 | 729,600 | $1.58 B |
| 02/26/2025 | $31.77 | $31.15 (-1.95%) | $32.03 | $31.12 | 875,100 | $1.58 B |
| 02/25/2025 | $31.68 | $31.99 (0.98%) | $32.17 | $31.35 | 659,447 | $1.63 B |
| 02/24/2025 | $30.32 | $31.49 (3.86%) | $32.20 | $30.18 | 847,100 | $1.60 B |
| 02/21/2025 | $30.75 | $30.58 (-0.55%) | $31.07 | $30.14 | 628,000 | $1.55 B |
| 02/20/2025 | $30.15 | $30.51 (1.19%) | $30.99 | $30.02 | 791,400 | $1.55 B |
| 02/19/2025 | $30.37 | $30.38 (0.03%) | $30.68 | $29.68 | 1.09 M | $1.54 B |
| 02/18/2025 | $32.73 | $30.15 (-7.88%) | $33.33 | $29.55 | 1.19 M | $1.53 B |
| 02/14/2025 | $38.33 | $33.06 (-13.75%) | $40.77 | $32.58 | 2.75 M | $1.68 B |
| 02/13/2025 | $32.89 | $33.26 (1.12%) | $33.78 | $32.89 | 1.50 M | $1.69 B |
| 02/12/2025 | $32.89 | $32.98 (0.27%) | $33.21 | $32.64 | 945,600 | $1.68 B |
| 02/11/2025 | $33.73 | $33.52 (-0.62%) | $33.73 | $33.18 | 453,120 | $1.70 B |
| 02/10/2025 | $33.75 | $33.53 (-0.65%) | $34.14 | $33.16 | 708,900 | $1.70 B |
| 02/07/2025 | $34.05 | $33.91 (-0.41%) | $34.25 | $33.70 | 545,026 | $1.76 B |
| 02/06/2025 | $34.71 | $34.03 (-1.96%) | $34.71 | $33.91 | 581,400 | $1.77 B |
| 02/05/2025 | $34.04 | $34.28 (0.71%) | $34.72 | $33.80 | 424,407 | $1.78 B |
| 02/04/2025 | $34.20 | $34.05 (-0.44%) | $34.53 | $33.85 | 369,911 | $1.77 B |
| 02/03/2025 | $34.06 | $34.38 (0.94%) | $34.98 | $33.78 | 399,541 | $1.78 B |
| 01/31/2025 | $34.77 | $34.52 (-0.72%) | $35.14 | $34.34 | 367,136 | $1.79 B |
| 01/30/2025 | $34.76 | $35.07 (0.89%) | $35.16 | $34.47 | 335,300 | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
