5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+24.37%
3 MONTH PERFORMANCE
+30.67%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
-32.45%
1 YEAR PERFORMANCE
-28.57%
TreeHouse Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.09 | $23.73 (-1.49%) | $24.09 | $23.69 | 374.70 K | $1.20 B |
| 12/03/2025 | $23.76 | $23.94 (0.76%) | $24.04 | $23.71 | 1.06 M | $1.21 B |
| 12/02/2025 | $23.74 | $23.74 (0%) | $23.83 | $23.70 | 519.14 K | $1.20 B |
| 12/01/2025 | $23.79 | $23.73 (-0.25%) | $23.99 | $23.72 | 1.10 M | $1.20 B |
| 11/28/2025 | $23.72 | $23.89 (0.72%) | $23.90 | $23.72 | 174.80 K | $1.21 B |
| 11/26/2025 | $23.60 | $23.70 (0.42%) | $23.78 | $23.60 | 709.60 K | $1.20 B |
| 11/25/2025 | $23.50 | $23.76 (1.11%) | $23.82 | $23.46 | 976.40 K | $1.20 B |
| 11/24/2025 | $23.62 | $23.28 (-1.44%) | $23.65 | $23.23 | 1.26 M | $1.18 B |
| 11/21/2025 | $23.80 | $23.59 (-0.88%) | $23.80 | $23.55 | 935.61 K | $1.19 B |
| 11/20/2025 | $23.64 | $23.59 (-0.21%) | $23.78 | $23.57 | 897.40 K | $1.19 B |
| 11/19/2025 | $23.70 | $23.66 (-0.17%) | $23.82 | $23.40 | 1.30 M | $1.19 B |
| 11/18/2025 | $23.67 | $23.73 (0.25%) | $23.87 | $23.60 | 1.72 M | $1.20 B |
| 11/17/2025 | $23.90 | $23.55 (-1.46%) | $23.97 | $23.52 | 1.39 M | $1.19 B |
| 11/14/2025 | $23.94 | $23.86 (-0.33%) | $24.11 | $23.75 | 1.67 M | $1.20 B |
| 11/13/2025 | $23.58 | $23.76 (0.76%) | $24.17 | $23.58 | 2.52 M | $1.20 B |
| 11/12/2025 | $23.35 | $23.60 (1.07%) | $23.62 | $23.33 | 2.74 M | $1.19 B |
| 11/11/2025 | $23.40 | $23.34 (-0.26%) | $23.60 | $23.22 | 2.88 M | $1.18 B |
| 11/10/2025 | $23.08 | $23.37 (1.26%) | $24.06 | $22.95 | 8.91 M | $1.18 B |
| 11/07/2025 | $18.90 | $19.05 (0.79%) | $19.40 | $18.74 | 937.00 K | $962.03 M |
| 11/06/2025 | $18.91 | $18.64 (-1.43%) | $19.28 | $18.33 | 500.10 K | $941.32 M |
| 11/05/2025 | $18.86 | $19.08 (1.17%) | $19.36 | $18.59 | 473.61 K | $959.72 M |
| 11/04/2025 | $18.81 | $18.79 (-0.11%) | $18.97 | $18.49 | 798.61 K | $945.14 M |
| 11/03/2025 | $18.18 | $18.76 (3.19%) | $18.93 | $17.98 | 930.40 K | $943.63 M |
| 10/31/2025 | $17.61 | $18.20 (3.35%) | $18.22 | $17.25 | 774.00 K | $915.46 M |
| 10/30/2025 | $18.31 | $17.84 (-2.57%) | $18.45 | $17.78 | 669.80 K | $897.35 M |
| 10/29/2025 | $18.97 | $18.39 (-3.06%) | $19.16 | $18.36 | 747.23 K | $925.02 M |
| 10/28/2025 | $19.14 | $19.14 (0%) | $19.28 | $18.93 | 535.33 K | $962.74 M |
| 10/27/2025 | $19.33 | $19.21 (-0.62%) | $19.39 | $18.97 | 384.81 K | $966.26 M |
| 10/24/2025 | $18.99 | $19.31 (1.69%) | $19.36 | $18.95 | 411.00 K | $971.29 M |
| 10/23/2025 | $19.35 | $19.10 (-1.29%) | $19.39 | $18.90 | 488.08 K | $960.73 M |
| 10/22/2025 | $19.30 | $19.48 (0.93%) | $19.87 | $19.11 | 637.12 K | $979.84 M |
| 10/21/2025 | $19.12 | $19.29 (0.89%) | $19.45 | $18.92 | 516.40 K | $970.29 M |
| 10/20/2025 | $19.43 | $19.04 (-2.01%) | $19.60 | $18.90 | 498.30 K | $957.71 M |
| 10/17/2025 | $19.46 | $19.39 (-0.36%) | $19.65 | $19.25 | 450.20 K | $975.32 M |
| 10/16/2025 | $19.33 | $19.40 (0.36%) | $20.11 | $19.19 | 728.40 K | $975.82 M |
| 10/15/2025 | $19.38 | $19.23 (-0.77%) | $19.72 | $18.92 | 404.70 K | $967.27 M |
| 10/14/2025 | $18.71 | $19.35 (3.42%) | $19.41 | $18.53 | 583.83 K | $973.31 M |
| 10/13/2025 | $19.88 | $18.90 (-4.93%) | $20.02 | $18.61 | 918.00 K | $950.67 M |
| 10/10/2025 | $20.63 | $19.77 (-4.17%) | $20.66 | $19.70 | 747.93 K | $994.43 M |
| 10/09/2025 | $20.32 | $20.37 (0.25%) | $20.63 | $20.03 | 772.40 K | $1.02 B |
| 10/08/2025 | $20.26 | $20.38 (0.59%) | $20.52 | $20.02 | 506.60 K | $1.03 B |
| 10/07/2025 | $20.50 | $20.25 (-1.22%) | $20.77 | $20.04 | 687.40 K | $1.02 B |
| 10/06/2025 | $21.09 | $20.52 (-2.7%) | $21.23 | $20.39 | 957.40 K | $1.03 B |
| 10/03/2025 | $20.74 | $21.27 (2.56%) | $21.84 | $20.67 | 1.07 M | $1.07 B |
| 10/02/2025 | $20.69 | $20.74 (0.24%) | $20.74 | $19.96 | 854.01 K | $1.04 B |
| 10/01/2025 | $20.32 | $20.90 (2.85%) | $20.92 | $19.81 | 1.38 M | $1.05 B |
| 09/30/2025 | $19.50 | $20.21 (3.64%) | $21.63 | $19.38 | 2.48 M | $1.02 B |
| 09/29/2025 | $16.38 | $19.44 (18.68%) | $19.75 | $16.16 | 5.71 M | $977.83 M |
| 09/26/2025 | $15.97 | $16.30 (2.07%) | $16.30 | $15.91 | 709.40 K | $819.89 M |
| 09/25/2025 | $16.72 | $15.91 (-4.84%) | $16.90 | $15.85 | 676.92 K | $800.27 M |
| 09/24/2025 | $16.25 | $16.59 (2.09%) | $16.70 | $16.25 | 732.00 K | $834.48 M |
| 09/23/2025 | $17.07 | $16.26 (-4.75%) | $17.37 | $16.24 | 1.40 M | $817.88 M |
| 09/22/2025 | $17.41 | $17.02 (-2.24%) | $17.44 | $17.01 | 651.42 K | $856.11 M |
| 09/19/2025 | $17.39 | $17.38 (-0.06%) | $17.42 | $17.17 | 1.21 M | $874.21 M |
| 09/18/2025 | $17.14 | $17.31 (0.99%) | $17.45 | $17.05 | 506.42 K | $870.69 M |
| 09/17/2025 | $17.37 | $17.09 (-1.61%) | $17.88 | $17.05 | 523.00 K | $859.63 M |
| 09/16/2025 | $17.49 | $17.37 (-0.69%) | $17.56 | $17.21 | 639.43 K | $873.71 M |
| 09/15/2025 | $17.43 | $17.43 (0%) | $17.53 | $17.08 | 785.40 K | $876.73 M |
| 09/12/2025 | $17.87 | $17.46 (-2.29%) | $17.87 | $17.40 | 882.90 K | $878.24 M |
| 09/11/2025 | $17.57 | $17.94 (2.11%) | $17.94 | $17.38 | 1.18 M | $902.38 M |
| 09/10/2025 | $17.57 | $17.55 (-0.11%) | $17.68 | $17.27 | 737.30 K | $882.77 M |
| 09/09/2025 | $17.83 | $17.78 (-0.28%) | $18.03 | $17.69 | 568.40 K | $894.33 M |
| 09/08/2025 | $18.10 | $17.93 (-0.94%) | $18.10 | $17.45 | 874.80 K | $901.88 M |
| 09/05/2025 | $18.19 | $18.16 (-0.16%) | $18.72 | $18.15 | 622.61 K | $913.45 M |
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.
