NYSE - Nasdaq Real Time Price USD

TreeHouse Foods, Inc. (THS)

Compare
36.60 +0.22 (+0.60%)
As of 1:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 36.50 36.89 36.31 36.60 36.60 211,244
Oct 31, 2024 36.67 37.06 36.35 36.38 36.38 534,200
Oct 30, 2024 36.76 36.99 36.47 36.63 36.63 637,700
Oct 29, 2024 37.30 37.55 36.79 36.83 36.83 805,500
Oct 28, 2024 37.60 38.23 37.37 37.50 37.50 779,000
Oct 25, 2024 37.62 38.54 37.16 37.37 37.37 698,100
Oct 24, 2024 37.83 38.53 37.77 37.83 37.83 714,200
Oct 23, 2024 38.57 38.80 37.71 37.84 37.84 1,017,400
Oct 22, 2024 40.20 40.20 38.41 38.48 38.48 792,600
Oct 21, 2024 41.77 41.94 40.22 40.26 40.26 282,000
Oct 18, 2024 42.23 42.48 41.59 41.87 41.87 215,100
Oct 17, 2024 42.27 42.33 41.84 42.19 42.19 165,700
Oct 16, 2024 41.50 42.37 41.50 42.18 42.18 248,000
Oct 15, 2024 40.91 42.28 40.77 41.61 41.61 334,100
Oct 14, 2024 40.68 40.95 40.41 40.87 40.87 175,000
Oct 11, 2024 40.90 41.10 40.48 40.82 40.82 203,800
Oct 10, 2024 41.04 41.17 40.53 40.70 40.70 264,300
Oct 9, 2024 40.75 41.19 40.74 41.00 41.00 234,800
Oct 8, 2024 40.04 40.94 39.84 40.65 40.65 285,000
Oct 7, 2024 39.99 40.24 39.83 39.97 39.97 291,300
Oct 4, 2024 40.02 40.28 39.96 40.12 40.12 226,700
Oct 3, 2024 40.49 40.77 39.84 39.86 39.86 277,300
Oct 2, 2024 40.92 41.02 40.45 40.79 40.79 314,800
Oct 1, 2024 42.03 42.04 41.02 41.41 41.41 323,300
Sep 30, 2024 42.22 42.22 41.62 41.98 41.98 251,700
Sep 27, 2024 41.93 42.55 41.60 42.04 42.04 274,200
Sep 26, 2024 40.75 41.74 40.75 41.60 41.60 309,700
Sep 25, 2024 41.38 41.38 40.60 40.64 40.64 353,500
Sep 24, 2024 41.52 41.80 41.11 41.22 41.22 266,800
Sep 23, 2024 41.94 42.16 41.55 41.57 41.57 272,100
Sep 20, 2024 41.78 42.08 41.55 41.94 41.94 1,271,100
Sep 19, 2024 43.12 43.18 41.83 41.86 41.86 340,900
Sep 18, 2024 43.00 43.84 42.81 42.87 42.87 632,200
Sep 17, 2024 43.11 43.53 42.90 43.22 43.22 477,300
Sep 16, 2024 43.00 43.54 42.70 42.92 42.92 406,400
Sep 13, 2024 41.94 42.82 41.59 42.77 42.77 273,400
Sep 12, 2024 40.86 41.66 40.86 41.64 41.64 340,100
Sep 11, 2024 41.15 41.17 40.33 40.89 40.89 481,500
Sep 10, 2024 41.82 42.17 41.11 41.37 41.37 380,800
Sep 9, 2024 41.93 42.16 40.83 41.76 41.76 578,900
Sep 6, 2024 42.21 42.51 41.44 41.93 41.93 374,600
Sep 5, 2024 41.48 42.76 41.27 42.16 42.16 480,400
Sep 4, 2024 41.82 42.15 40.76 41.29 41.29 449,500
Sep 3, 2024 40.86 42.13 40.86 41.72 41.72 421,100
Aug 30, 2024 40.65 41.25 40.49 41.09 41.09 406,300
Aug 29, 2024 40.54 40.86 39.64 40.53 40.53 336,400
Aug 28, 2024 40.42 40.90 40.00 40.41 40.41 372,000
Aug 27, 2024 41.43 41.65 40.44 40.82 40.82 785,300
Aug 26, 2024 40.75 42.73 40.62 41.38 41.38 560,900
Aug 23, 2024 40.06 40.53 39.80 40.36 40.36 245,100
Aug 22, 2024 39.84 40.08 39.38 39.94 39.94 216,200
Aug 21, 2024 39.77 40.20 39.70 39.98 39.98 193,600
Aug 20, 2024 39.49 39.78 39.02 39.56 39.56 252,500
Aug 19, 2024 39.30 39.74 38.93 39.69 39.69 494,100
Aug 16, 2024 38.67 39.40 38.67 39.19 39.19 272,600
Aug 15, 2024 39.21 39.25 38.43 38.81 38.81 467,600
Aug 14, 2024 38.35 38.66 38.07 38.55 38.55 283,500
Aug 13, 2024 37.85 38.31 37.61 38.23 38.23 296,400
Aug 12, 2024 39.66 39.66 37.60 37.76 37.76 451,500
Aug 9, 2024 39.35 39.68 38.57 39.46 39.46 392,700
Aug 8, 2024 38.43 39.40 38.31 39.33 39.33 792,900
Aug 7, 2024 37.80 38.79 37.20 38.32 38.32 798,400
Aug 6, 2024 38.50 38.50 36.94 37.29 37.29 898,600
Aug 5, 2024 40.25 40.52 36.89 38.33 38.33 979,100
Aug 2, 2024 38.83 39.92 38.62 39.31 39.31 492,400
Aug 1, 2024 40.28 40.57 38.88 39.35 39.35 762,600
Jul 31, 2024 39.61 41.00 38.93 40.28 40.28 421,800
Jul 30, 2024 38.20 39.46 38.14 39.33 39.33 473,500
Jul 29, 2024 38.70 38.75 38.14 38.39 38.39 286,900
Jul 26, 2024 38.89 39.04 38.27 38.74 38.74 366,200
Jul 25, 2024 38.33 39.33 37.98 38.52 38.52 470,500
Jul 24, 2024 38.35 38.70 37.69 38.07 38.07 391,700
Jul 23, 2024 38.05 38.71 37.79 38.57 38.57 547,500
Jul 22, 2024 38.13 38.15 37.33 37.90 37.90 338,000
Jul 19, 2024 38.39 38.41 37.56 37.86 37.86 410,800
Jul 18, 2024 39.42 39.95 38.34 38.38 38.38 390,100
Jul 17, 2024 38.19 39.91 38.05 39.79 39.79 758,700
Jul 16, 2024 37.97 38.56 37.96 38.18 38.18 351,300
Jul 15, 2024 37.76 37.85 37.20 37.79 37.79 658,200
Jul 12, 2024 38.03 38.15 37.38 37.48 37.48 284,200
Jul 11, 2024 36.32 37.68 36.12 37.52 37.52 298,900
Jul 10, 2024 36.38 36.55 36.13 36.15 36.15 260,800
Jul 9, 2024 37.31 37.31 36.29 36.31 36.31 332,400
Jul 8, 2024 38.34 38.72 37.45 37.46 37.46 495,500
Jul 5, 2024 36.93 38.87 36.79 38.19 38.19 594,000
Jul 3, 2024 37.35 37.35 36.81 36.97 36.97 226,800
Jul 2, 2024 36.59 37.29 36.41 37.11 37.11 303,900
Jul 1, 2024 36.71 36.78 36.20 36.28 36.28 721,200
Jun 28, 2024 36.54 36.66 36.08 36.64 36.64 967,400
Jun 27, 2024 36.88 36.88 35.89 36.44 36.44 504,700
Jun 26, 2024 36.21 36.81 36.08 36.67 36.67 497,700
Jun 25, 2024 37.16 37.20 36.49 36.76 36.76 462,800
Jun 24, 2024 36.42 37.58 36.42 37.44 37.44 363,300
Jun 21, 2024 36.20 37.57 36.20 36.47 36.47 1,629,600
Jun 20, 2024 35.50 36.36 35.50 36.19 36.19 496,600
Jun 18, 2024 35.97 36.18 35.49 35.76 35.76 328,000
Jun 17, 2024 35.17 36.09 35.13 35.95 35.95 287,400
Jun 14, 2024 35.15 35.40 34.88 35.28 35.28 296,600
Jun 13, 2024 35.31 35.48 34.95 35.33 35.33 291,900
Jun 12, 2024 36.10 36.10 35.30 35.52 35.52 351,700
Jun 11, 2024 35.23 35.67 34.96 35.64 35.64 337,700
Jun 10, 2024 35.82 35.82 35.03 35.37 35.37 387,400
Jun 7, 2024 36.11 36.45 36.03 36.24 36.24 256,400
Jun 6, 2024 36.58 36.68 36.17 36.42 36.42 239,900
Jun 5, 2024 36.97 37.11 36.56 36.91 36.91 303,800
Jun 4, 2024 37.16 37.20 36.61 37.00 37.00 330,200
Jun 3, 2024 36.52 37.38 36.32 37.18 37.18 439,800
May 31, 2024 35.43 36.47 35.39 36.31 36.31 659,600
May 30, 2024 35.17 35.59 34.99 35.29 35.29 379,000
May 29, 2024 34.89 35.20 34.77 35.06 35.06 672,000
May 28, 2024 35.17 35.32 34.93 35.18 35.18 506,400
May 24, 2024 35.23 35.23 34.93 35.20 35.20 337,700
May 23, 2024 35.18 35.21 34.82 35.11 35.11 385,900
May 22, 2024 35.05 35.41 34.89 35.30 35.30 280,500
May 21, 2024 35.71 35.71 35.05 35.21 35.21 310,500
May 20, 2024 35.28 35.72 35.14 35.55 35.55 459,700
May 17, 2024 35.53 35.62 35.06 35.35 35.35 386,400
May 16, 2024 34.80 35.43 34.80 35.42 35.42 345,300
May 15, 2024 35.72 35.79 34.66 34.69 34.69 516,800
May 14, 2024 35.27 35.70 34.99 35.47 35.47 584,300
May 13, 2024 34.72 35.23 34.72 34.96 34.96 433,800
May 10, 2024 35.28 35.69 34.38 34.64 34.64 541,100
May 9, 2024 34.80 35.36 34.45 35.35 35.35 488,800
May 8, 2024 35.51 35.59 34.78 34.80 34.80 421,100
May 7, 2024 34.73 36.02 34.61 35.51 35.51 992,900
May 6, 2024 36.63 36.74 33.28 34.58 34.58 1,426,600
May 3, 2024 37.90 38.15 37.25 37.26 37.26 469,900
May 2, 2024 38.23 38.67 37.54 37.63 37.63 621,100
May 1, 2024 37.33 38.31 37.09 37.92 37.92 394,900
Apr 30, 2024 37.18 37.77 37.06 37.55 37.55 406,500
Apr 29, 2024 36.00 37.27 35.92 37.22 37.22 476,500
Apr 26, 2024 35.76 36.18 35.76 35.84 35.84 345,100
Apr 25, 2024 36.71 37.05 35.87 35.90 35.90 435,900
Apr 24, 2024 36.34 36.83 36.24 36.75 36.75 492,200
Apr 23, 2024 36.62 37.01 36.44 36.69 36.69 324,700
Apr 22, 2024 36.88 37.03 36.45 36.67 36.67 431,500
Apr 19, 2024 36.66 37.00 36.66 36.74 36.74 431,000
Apr 18, 2024 35.75 36.67 35.59 36.63 36.63 345,000
Apr 17, 2024 36.23 36.32 35.72 35.72 35.72 304,100
Apr 16, 2024 36.33 36.41 35.90 35.95 35.95 438,800
Apr 15, 2024 36.40 36.64 35.99 36.31 36.31 370,200
Apr 12, 2024 36.98 37.08 36.18 36.32 36.32 362,800
Apr 11, 2024 37.16 37.22 36.66 37.06 37.06 497,800
Apr 10, 2024 36.95 37.10 36.38 37.02 37.02 414,500
Apr 9, 2024 37.40 37.68 37.27 37.52 37.52 551,000
Apr 8, 2024 37.61 37.84 37.04 37.38 37.38 432,400
Apr 5, 2024 37.19 37.65 36.93 37.48 37.48 628,800
Apr 4, 2024 37.23 38.17 37.15 37.34 37.34 780,900
Apr 3, 2024 37.56 37.56 36.67 37.00 37.00 442,200
Apr 2, 2024 38.66 38.66 37.64 37.71 37.71 588,200
Apr 1, 2024 39.00 39.00 38.22 38.70 38.70 302,300
Mar 28, 2024 39.27 39.53 38.92 38.95 38.95 387,700
Mar 27, 2024 39.17 39.26 38.83 39.16 39.16 559,600
Mar 26, 2024 39.01 39.39 38.71 38.99 38.99 773,600
Mar 25, 2024 38.17 38.99 38.17 38.86 38.86 385,800
Mar 22, 2024 38.60 38.85 38.07 38.09 38.09 381,600
Mar 21, 2024 37.93 38.54 37.93 38.41 38.41 439,900
Mar 20, 2024 37.78 38.27 37.52 38.00 38.00 860,000
Mar 19, 2024 36.90 37.88 36.82 37.77 37.77 481,800
Mar 18, 2024 36.56 37.33 36.38 36.93 36.93 369,000
Mar 15, 2024 36.91 37.52 36.64 36.74 36.74 1,158,600
Mar 14, 2024 36.75 37.05 36.45 36.99 36.99 544,400
Mar 13, 2024 38.04 38.14 36.47 36.96 36.96 802,800
Mar 12, 2024 37.21 38.13 37.01 37.99 37.99 621,400
Mar 11, 2024 36.55 37.60 36.55 37.25 37.25 875,600
Mar 8, 2024 35.92 36.63 35.77 36.62 36.62 510,600
Mar 7, 2024 36.25 36.37 35.55 35.84 35.84 465,200
Mar 6, 2024 35.98 36.25 35.54 35.97 35.97 542,400
Mar 5, 2024 35.52 36.16 35.32 35.81 35.81 673,400
Mar 4, 2024 35.20 35.78 34.76 35.48 35.48 667,800
Mar 1, 2024 35.79 35.79 35.06 35.39 35.39 412,800
Feb 29, 2024 36.60 36.66 35.34 35.79 35.79 794,500
Feb 28, 2024 35.87 36.53 35.87 36.26 36.26 606,000
Feb 27, 2024 36.23 36.37 35.56 35.88 35.88 441,800
Feb 26, 2024 36.65 37.22 36.26 36.28 36.28 445,600
Feb 23, 2024 36.57 36.92 36.36 36.71 36.71 558,000
Feb 22, 2024 36.08 36.77 35.26 36.66 36.66 797,300
Feb 21, 2024 36.76 37.16 36.34 36.74 36.74 919,600
Feb 20, 2024 35.48 36.69 35.01 36.65 36.65 1,176,600
Feb 16, 2024 38.00 39.18 35.90 36.12 36.12 2,370,200
Feb 15, 2024 41.95 42.91 41.95 42.74 42.74 449,400
Feb 14, 2024 41.97 41.97 41.09 41.81 41.81 338,000
Feb 13, 2024 43.02 43.51 41.82 41.86 41.86 509,200
Feb 12, 2024 42.85 43.63 42.65 43.49 43.49 409,100
Feb 9, 2024 42.91 43.17 42.60 42.86 42.86 363,500
Feb 8, 2024 42.38 43.23 42.32 43.10 43.10 438,400
Feb 7, 2024 43.03 43.11 41.97 42.18 42.18 346,100
Feb 6, 2024 42.45 43.15 42.45 42.86 42.86 330,100
Feb 5, 2024 42.98 43.10 42.35 42.52 42.52 407,600
Feb 2, 2024 42.70 43.59 42.70 43.30 43.30 359,800
Feb 1, 2024 42.17 42.91 42.01 42.90 42.90 421,600
Jan 31, 2024 42.44 42.95 42.04 42.10 42.10 434,400
Jan 30, 2024 42.34 42.56 42.03 42.46 42.46 345,200
Jan 29, 2024 42.19 42.64 41.84 42.51 42.51 664,000
Jan 26, 2024 42.50 42.54 41.88 42.00 42.00 477,100
Jan 25, 2024 42.38 42.86 42.00 42.25 42.25 453,400
Jan 24, 2024 42.11 42.20 41.57 41.84 41.84 318,200
Jan 23, 2024 42.08 42.15 41.50 41.88 41.88 340,700
Jan 22, 2024 40.92 41.51 40.75 41.50 41.50 305,800
Jan 19, 2024 41.12 41.22 40.32 40.93 40.93 345,800
Jan 18, 2024 40.91 41.08 40.40 41.03 41.03 281,000
Jan 17, 2024 40.83 41.52 40.79 41.06 41.06 247,200
Jan 16, 2024 41.55 41.68 40.82 41.22 41.22 501,800
Jan 12, 2024 41.54 41.74 40.99 41.55 41.55 249,100
Jan 11, 2024 41.28 41.52 40.86 41.15 41.15 295,600
Jan 10, 2024 41.40 41.48 40.65 41.44 41.44 357,500
Jan 9, 2024 40.62 41.54 40.33 41.52 41.52 570,500
Jan 8, 2024 40.83 41.35 40.49 40.98 40.98 785,700
Jan 5, 2024 40.82 41.63 40.61 40.78 40.78 472,200
Jan 4, 2024 41.20 41.56 40.74 40.95 40.95 519,000
Jan 3, 2024 42.71 42.71 41.01 41.06 41.06 402,400
Jan 2, 2024 41.15 42.86 41.05 42.33 42.33 1,081,300
Dec 29, 2023 41.29 41.76 40.92 41.45 41.45 285,300
Dec 28, 2023 40.65 41.40 40.65 41.38 41.38 308,600
Dec 27, 2023 40.71 41.00 40.55 40.77 40.77 337,600
Dec 26, 2023 40.48 40.97 40.13 40.59 40.59 320,100
Dec 22, 2023 40.35 40.96 40.24 40.48 40.48 343,900
Dec 21, 2023 40.27 40.40 39.66 40.31 40.31 451,300
Dec 20, 2023 41.13 41.47 39.90 39.95 39.95 570,700
Dec 19, 2023 41.56 42.36 41.07 41.48 41.48 583,800
Dec 18, 2023 41.42 41.52 40.85 41.39 41.39 416,200
Dec 15, 2023 42.30 42.34 41.14 41.19 41.19 1,390,000
Dec 14, 2023 42.93 43.41 42.25 42.36 42.36 523,900
Dec 13, 2023 41.57 43.15 41.22 42.92 42.92 477,700
Dec 12, 2023 41.89 41.89 41.38 41.59 41.59 407,200
Dec 11, 2023 41.79 41.97 41.29 41.95 41.95 353,800
Dec 8, 2023 41.97 41.97 41.36 41.67 41.67 339,800
Dec 7, 2023 41.36 41.99 40.91 41.96 41.96 294,100
Dec 6, 2023 41.29 41.88 41.24 41.28 41.28 318,600
Dec 5, 2023 42.10 42.33 41.25 41.33 41.33 339,600
Dec 4, 2023 40.99 42.11 40.99 41.96 41.96 265,600
Dec 1, 2023 40.70 41.21 40.57 41.15 41.15 545,200
Nov 30, 2023 39.97 40.74 39.69 40.71 40.71 428,800
Nov 29, 2023 40.08 40.31 39.84 39.85 39.85 371,400
Nov 28, 2023 40.43 40.50 40.05 40.06 40.06 438,200
Nov 27, 2023 41.22 41.22 40.54 40.56 40.56 206,300
Nov 24, 2023 41.30 41.78 41.06 41.25 41.25 100,900
Nov 22, 2023 41.11 41.42 40.80 41.36 41.36 184,500
Nov 21, 2023 40.81 41.02 40.49 40.60 40.60 289,300
Nov 20, 2023 39.81 40.84 39.81 40.77 40.77 412,000
Nov 17, 2023 40.49 40.62 39.80 39.81 39.81 563,400
Nov 16, 2023 40.35 40.57 40.17 40.23 40.23 391,300
Nov 15, 2023 40.21 40.89 40.21 40.50 40.50 814,500
Nov 14, 2023 40.04 40.56 39.75 40.27 40.27 930,800
Nov 13, 2023 38.44 39.52 38.44 39.37 39.37 494,200
Nov 10, 2023 39.82 39.82 38.67 38.78 38.78 496,100
Nov 9, 2023 39.37 40.07 38.93 39.91 39.91 545,300
Nov 8, 2023 38.83 39.26 38.27 39.22 39.22 400,000
Nov 7, 2023 37.73 38.98 37.48 38.66 38.66 674,700
Nov 6, 2023 40.05 40.07 36.11 38.12 38.12 1,533,500
Nov 3, 2023 42.89 42.97 42.15 42.50 42.50 433,400
Nov 2, 2023 41.75 42.48 41.53 42.19 42.19 254,900
Nov 1, 2023 41.71 41.92 41.06 41.53 41.53 303,500

Related Tickers