5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
-9.83%
3 MONTH PERFORMANCE
-25.29%
6 MONTH PERFORMANCE
-43.26%
YEAR-TO-DATE PERFORMANCE
-43.58%
1 YEAR PERFORMANCE
-46.08%
TreeHouse Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $20.72 | $19.71 (-4.87%) | $20.72 | $19.64 | 272.59 K | $1.02 B |
| 06/24/2025 | $21.20 | $20.83 (-1.75%) | $21.28 | $20.72 | 499.40 K | $1.05 B |
| 06/23/2025 | $20.80 | $21.00 (0.96%) | $21.11 | $20.49 | 607.70 K | $1.06 B |
| 06/20/2025 | $20.52 | $20.80 (1.36%) | $21.14 | $20.51 | 1.17 M | $1.05 B |
| 06/18/2025 | $20.17 | $20.44 (1.34%) | $20.68 | $20.17 | 718.40 K | $1.03 B |
| 06/17/2025 | $20.27 | $20.16 (-0.54%) | $20.56 | $20.13 | 541.10 K | $1.01 B |
| 06/16/2025 | $20.85 | $20.57 (-1.34%) | $20.88 | $20.17 | 523.34 K | $1.03 B |
| 06/13/2025 | $21.49 | $20.72 (-3.58%) | $21.73 | $20.69 | 438.76 K | $1.04 B |
| 06/12/2025 | $21.61 | $21.76 (0.69%) | $21.79 | $21.33 | 436.73 K | $1.09 B |
| 06/11/2025 | $22.46 | $21.76 (-3.12%) | $22.67 | $21.72 | 610.00 K | $1.09 B |
| 06/10/2025 | $22.69 | $22.28 (-1.81%) | $23.00 | $22.25 | 593.83 K | $1.12 B |
| 06/09/2025 | $22.50 | $22.57 (0.31%) | $22.98 | $22.50 | 552.24 K | $1.14 B |
| 06/06/2025 | $22.17 | $22.34 (0.77%) | $22.38 | $22.00 | 556.94 K | $1.12 B |
| 06/05/2025 | $21.77 | $21.84 (0.32%) | $21.99 | $21.54 | 497.24 K | $1.10 B |
| 06/04/2025 | $22.01 | $21.96 (-0.23%) | $22.16 | $21.82 | 333.90 K | $1.10 B |
| 06/03/2025 | $21.88 | $22.01 (0.59%) | $22.15 | $21.69 | 454.80 K | $1.11 B |
| 06/02/2025 | $22.25 | $21.99 (-1.17%) | $22.34 | $21.72 | 467.80 K | $1.11 B |
| 05/30/2025 | $22.51 | $22.46 (-0.22%) | $22.76 | $22.41 | 499.53 K | $1.13 B |
| 05/29/2025 | $22.41 | $22.52 (0.49%) | $22.57 | $22.16 | 270.10 K | $1.13 B |
| 05/28/2025 | $22.85 | $22.38 (-2.06%) | $23.09 | $22.20 | 589.24 K | $1.13 B |
| 05/27/2025 | $22.21 | $22.85 (2.88%) | $22.85 | $22.05 | 608.71 K | $1.15 B |
| 05/23/2025 | $22.43 | $21.98 (-2.01%) | $22.43 | $21.69 | 431.70 K | $1.11 B |
| 05/22/2025 | $22.33 | $22.48 (0.67%) | $22.63 | $21.97 | 614.22 K | $1.13 B |
| 05/21/2025 | $23.40 | $22.51 (-3.8%) | $23.57 | $22.40 | 389.50 K | $1.13 B |
| 05/20/2025 | $23.17 | $23.58 (1.77%) | $23.66 | $23.03 | 509.30 K | $1.19 B |
| 05/19/2025 | $23.21 | $23.21 (0%) | $23.29 | $22.96 | 492.44 K | $1.17 B |
| 05/16/2025 | $22.71 | $23.31 (2.64%) | $23.41 | $22.69 | 497.72 K | $1.17 B |
| 05/15/2025 | $22.36 | $22.76 (1.79%) | $23.14 | $22.20 | 792.80 K | $1.14 B |
| 05/14/2025 | $23.26 | $22.03 (-5.29%) | $23.28 | $21.90 | 785.22 K | $1.11 B |
| 05/13/2025 | $23.55 | $23.38 (-0.72%) | $23.66 | $22.83 | 1.28 M | $1.18 B |
| 05/12/2025 | $23.30 | $23.07 (-0.99%) | $23.99 | $22.89 | 865.63 K | $1.16 B |
| 05/09/2025 | $21.96 | $22.60 (2.91%) | $22.61 | $21.87 | 1.12 M | $1.14 B |
| 05/08/2025 | $21.60 | $21.99 (1.81%) | $22.00 | $21.02 | 944.11 K | $1.11 B |
| 05/07/2025 | $21.87 | $21.47 (-1.83%) | $22.04 | $20.63 | 1.53 M | $1.09 B |
| 05/06/2025 | $23.31 | $22.08 (-5.28%) | $23.84 | $20.99 | 1.39 M | $1.12 B |
| 05/05/2025 | $23.44 | $23.45 (0.04%) | $23.83 | $23.19 | 969.05 K | $1.19 B |
| 05/02/2025 | $23.37 | $23.72 (1.5%) | $23.72 | $23.11 | 585.10 K | $1.20 B |
| 05/01/2025 | $23.05 | $23.13 (0.35%) | $23.31 | $22.70 | 783.65 K | $1.18 B |
| 04/30/2025 | $22.83 | $23.29 (2.01%) | $23.40 | $22.58 | 783.00 K | $1.18 B |
| 04/29/2025 | $22.31 | $22.83 (2.33%) | $22.86 | $22.00 | 729.60 K | $1.16 B |
| 04/28/2025 | $22.33 | $22.37 (0.18%) | $22.52 | $21.70 | 774.31 K | $1.14 B |
| 04/25/2025 | $22.25 | $22.48 (1.03%) | $22.56 | $21.45 | 699.50 K | $1.14 B |
| 04/24/2025 | $22.54 | $22.29 (-1.11%) | $22.72 | $22.15 | 883.70 K | $1.13 B |
| 04/23/2025 | $22.96 | $22.69 (-1.18%) | $22.96 | $22.33 | 823.14 K | $1.15 B |
| 04/22/2025 | $22.41 | $22.67 (1.16%) | $23.12 | $22.41 | 773.23 K | $1.15 B |
| 04/21/2025 | $22.06 | $22.38 (1.45%) | $22.41 | $21.39 | 907.90 K | $1.14 B |
| 04/17/2025 | $21.67 | $22.10 (1.98%) | $22.18 | $21.60 | 623.61 K | $1.12 B |
| 04/16/2025 | $22.34 | $21.69 (-2.91%) | $22.52 | $21.69 | 813.03 K | $1.10 B |
| 04/15/2025 | $23.29 | $22.31 (-4.21%) | $23.36 | $22.25 | 713.12 K | $1.13 B |
| 04/14/2025 | $23.28 | $23.44 (0.69%) | $23.58 | $22.67 | 769.30 K | $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 | 949.92 K | $1.10 B |
| 04/09/2025 | $22.24 | $22.90 (2.97%) | $23.26 | $21.76 | 811.04 K | $1.16 B |
| 04/08/2025 | $24.60 | $22.34 (-9.19%) | $24.89 | $22.23 | 722.63 K | $1.13 B |
| 04/07/2025 | $25.48 | $24.30 (-4.63%) | $25.82 | $24.23 | 856.62 K | $1.23 B |
| 04/04/2025 | $26.01 | $25.90 (-0.42%) | $26.64 | $25.65 | 739.64 K | $1.32 B |
| 04/03/2025 | $26.25 | $26.41 (0.61%) | $26.74 | $25.83 | 537.23 K | $1.34 B |
| 04/02/2025 | $26.89 | $26.20 (-2.57%) | $26.98 | $26.03 | 450.04 K | $1.33 B |
| 04/01/2025 | $27.14 | $26.99 (-0.55%) | $27.20 | $26.65 | 570.52 K | $1.37 B |
| 03/31/2025 | $26.90 | $27.09 (0.71%) | $27.63 | $26.79 | 564.41 K | $1.38 B |
| 03/28/2025 | $27.40 | $27.11 (-1.06%) | $27.58 | $26.79 | 395.70 K | $1.38 B |
| 03/27/2025 | $26.74 | $27.39 (2.43%) | $27.54 | $26.59 | 469.30 K | $1.39 B |
| 03/26/2025 | $26.51 | $26.53 (0.08%) | $26.60 | $26.06 | 444.10 K | $1.35 B |
| 03/25/2025 | $26.11 | $26.53 (1.61%) | $26.59 | $25.69 | 1.30 M | $1.35 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.
