TreeHouse Foods, Inc.THSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $24.65 | $24.68 | $24.59 | $24.64 | 1.08M |
| 1/29/2026 | $24.65 | $24.72 | $24.60 | $24.65 | 1.06M |
| 1/28/2026 | $24.84 | $24.84 | $24.43 | $24.67 | 548,602 |
| 1/27/2026 | $24.54 | $24.61 | $24.51 | $24.57 | 407,016 |
| 1/26/2026 | $24.55 | $24.61 | $24.50 | $24.57 | 574,122 |
| 1/23/2026 | $24.44 | $24.57 | $24.44 | $24.55 | 412,823 |
| 1/22/2026 | $24.47 | $24.62 | $24.42 | $24.52 | 694,237 |
| 1/21/2026 | $24.28 | $24.45 | $24.16 | $24.41 | 782,400 |
| 1/20/2026 | $24.14 | $24.37 | $24.14 | $24.31 | 657,700 |
| 1/16/2026 | $23.97 | $24.31 | $23.96 | $24.30 | 498,500 |
| 1/15/2026 | $23.98 | $24.13 | $23.96 | $24.10 | 357,200 |
| 1/14/2026 | $23.98 | $24.11 | $23.98 | $24.02 | 605,700 |
| 1/13/2026 | $23.96 | $24.10 | $23.96 | $24.00 | 807,000 |
| 1/12/2026 | $23.91 | $24.07 | $23.78 | $24.02 | 564,700 |
| 1/9/2026 | $23.72 | $24.01 | $23.72 | $23.98 | 476,613 |
| 1/8/2026 | $23.40 | $23.80 | $23.40 | $23.72 | 667,100 |
| 1/7/2026 | $23.42 | $23.48 | $23.33 | $23.41 | 776,010 |
| 1/6/2026 | $23.35 | $23.58 | $23.32 | $23.32 | 673,722 |
| 1/5/2026 | $23.46 | $23.66 | $23.32 | $23.40 | 1.26M |
| 1/2/2026 | $23.58 | $23.69 | $23.45 | $23.49 | 583,814 |
| 12/31/2025 | $23.66 | $23.76 | $23.59 | $23.59 | 824,300 |
| 12/30/2025 | $23.71 | $23.82 | $23.67 | $23.69 | 663,100 |
| 12/29/2025 | $23.60 | $23.74 | $23.60 | $23.68 | 536,530 |
| 12/26/2025 | $23.65 | $23.68 | $23.58 | $23.67 | 303,600 |
| 12/24/2025 | $23.51 | $23.73 | $23.51 | $23.73 | 141,316 |
| 12/23/2025 | $23.56 | $23.67 | $23.47 | $23.49 | 911,800 |
| 12/22/2025 | $23.46 | $23.65 | $23.46 | $23.61 | 531,900 |
| 12/19/2025 | $23.79 | $23.82 | $23.60 | $23.60 | 851,300 |
| 12/18/2025 | $23.83 | $24.02 | $23.82 | $23.82 | 641,925 |
| 12/17/2025 | $23.94 | $24.00 | $23.85 | $23.94 | 638,004 |
| 12/16/2025 | $23.87 | $23.92 | $23.76 | $23.84 | 829,200 |
| 12/15/2025 | $24.04 | $24.04 | $23.89 | $23.89 | 798,238 |
| 12/12/2025 | $23.87 | $24.08 | $23.87 | $24.01 | 1.09M |
| 12/11/2025 | $23.95 | $23.95 | $23.78 | $23.88 | 618,600 |
| 12/10/2025 | $23.82 | $24.08 | $23.76 | $23.79 | 621,400 |
| 12/9/2025 | $23.70 | $23.81 | $23.65 | $23.75 | 973,200 |
| 12/8/2025 | $23.65 | $23.85 | $23.50 | $23.63 | 626,700 |
| 12/5/2025 | $23.71 | $23.82 | $23.59 | $23.60 | 484,302 |
| 12/4/2025 | $24.09 | $24.09 | $23.68 | $23.73 | 624,709 |
| 12/3/2025 | $23.76 | $24.04 | $23.71 | $23.94 | 1.06M |
| 12/2/2025 | $23.74 | $23.83 | $23.70 | $23.74 | 519,142 |
| 12/1/2025 | $23.79 | $23.99 | $23.72 | $23.73 | 1.10M |
| 11/28/2025 | $23.72 | $23.90 | $23.72 | $23.89 | 174,800 |
| 11/26/2025 | $23.60 | $23.78 | $23.60 | $23.70 | 709,600 |
| 11/25/2025 | $23.50 | $23.82 | $23.46 | $23.76 | 976,400 |
| 11/24/2025 | $23.62 | $23.65 | $23.23 | $23.28 | 1.26M |
| 11/21/2025 | $23.80 | $23.80 | $23.55 | $23.59 | 935,609 |
| 11/20/2025 | $23.64 | $23.78 | $23.57 | $23.59 | 897,400 |
| 11/19/2025 | $23.70 | $23.82 | $23.40 | $23.66 | 1.30M |
| 11/18/2025 | $23.67 | $23.87 | $23.60 | $23.73 | 1.72M |
| 11/17/2025 | $23.90 | $23.97 | $23.52 | $23.55 | 1.39M |
| 11/14/2025 | $23.94 | $24.11 | $23.75 | $23.86 | 1.67M |
| 11/13/2025 | $23.58 | $24.17 | $23.58 | $23.76 | 2.52M |
| 11/12/2025 | $23.35 | $23.62 | $23.33 | $23.60 | 2.74M |
| 11/11/2025 | $23.40 | $23.60 | $23.22 | $23.34 | 2.88M |
| 11/10/2025 | $23.08 | $24.06 | $22.95 | $23.37 | 8.91M |
| 11/7/2025 | $18.90 | $19.40 | $18.74 | $19.05 | 937,000 |
| 11/6/2025 | $18.91 | $19.28 | $18.33 | $18.64 | 500,100 |
| 11/5/2025 | $18.86 | $19.36 | $18.59 | $19.08 | 473,606 |
| 11/4/2025 | $18.81 | $18.97 | $18.49 | $18.79 | 798,611 |
| 11/3/2025 | $18.18 | $18.93 | $17.98 | $18.76 | 930,400 |