Historical Prices for Treehouse Foods (NYSE:THS)

Treehouse Foods (THS)

34.53 +0.51 (1.50%)

Company Profile

TreeHouse Foods is a prominent manufacturer and supplier of a diverse range of private label food products, catering to grocery retailers, food service providers, and other businesses. The company specializes in producing snacks, meals, beverages, and various other food items, focusing on quality and innovation to meet the evolving preferences of consumers. With a commitment to sustainability and a strong emphasis on customer collaboration, TreeHouse Foods strives to deliver tailored solutions in the competitive food industry, enabling its partners to offer appealing and accessible products to their customers.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	33.98	34.61	33.77	34.53	402,341	34.53
12/12/2024	34.07	34.23	33.65	34.02	507,337	34.02
12/11/2024	34.16	34.16	33.76	33.88	677,908	33.88
12/10/2024	33.73	34.30	33.03	33.97	832,500	33.97
12/09/2024	33.54	34.24	33.42	33.64	559,458	33.64
12/06/2024	33.42	33.84	33.09	33.38	514,330	33.38
12/05/2024	33.10	33.47	32.63	33.22	740,442	33.22
12/04/2024	34.17	34.17	32.91	33.03	594,444	33.03
12/03/2024	35.02	35.02	34.28	34.35	420,316	34.35
12/02/2024	34.68	35.76	34.21	35.10	753,939	35.10
11/29/2024	34.95	35.08	34.16	34.34	301,775	34.34
11/27/2024	35.73	35.91	34.57	34.67	534,630	34.67
11/26/2024	34.98	35.53	34.64	35.45	760,570	35.45
11/25/2024	35.93	36.11	35.01	35.03	566,870	35.03
11/22/2024	35.63	36.15	35.53	35.55	520,871	35.55
11/21/2024	34.24	35.46	34.12	35.35	507,208	35.35
11/20/2024	33.45	34.30	33.35	34.24	609,581	34.24
11/19/2024	32.55	33.62	32.10	33.55	775,809	33.55
11/18/2024	32.41	32.95	32.23	32.72	674,775	32.72
11/15/2024	32.88	33.07	31.66	32.41	1,229,853	32.41
11/14/2024	31.71	33.38	31.59	33.28	1,942,233	33.28
11/13/2024	32.14	32.17	31.01	31.59	1,905,881	31.59
11/12/2024	31.00	32.33	28.04	31.87	3,009,114	31.87
11/11/2024	37.71	37.99	37.08	37.20	772,619	37.20
11/08/2024	38.02	38.22	37.45	37.63	956,854	37.63
11/07/2024	38.04	38.34	37.52	37.95	678,333	37.95
11/06/2024	38.04	38.48	37.61	38.17	661,195	38.17
11/05/2024	37.33	37.76	36.90	37.06	640,925	37.06
11/04/2024	36.73	37.64	36.70	37.52	671,574	37.52
11/01/2024	36.50	36.89	36.31	36.82	530,826	36.82
10/31/2024	36.67	37.06	36.35	36.38	534,235	36.38
10/30/2024	36.76	36.99	36.47	36.63	637,652	36.63
10/29/2024	37.30	37.55	36.79	36.83	805,501	36.83
10/28/2024	37.60	38.23	37.37	37.50	778,979	37.50
10/25/2024	37.62	38.54	37.16	37.37	698,054	37.37
10/24/2024	37.83	38.53	37.77	37.83	714,231	37.83
10/23/2024	38.57	38.80	37.71	37.84	1,017,398	37.84
10/22/2024	40.20	40.20	38.41	38.48	792,571	38.48
10/21/2024	41.77	41.94	40.22	40.26	281,955	40.26
10/18/2024	42.23	42.48	41.59	41.87	215,076	41.87
10/17/2024	42.27	42.33	41.84	42.19	165,730	42.19
10/16/2024	41.50	42.37	41.50	42.18	247,986	42.18
10/15/2024	40.91	42.28	40.77	41.61	334,106	41.61
10/14/2024	40.68	40.95	40.41	40.87	174,978	40.87
10/11/2024	40.90	41.10	40.48	40.82	203,821	40.82
10/10/2024	41.04	41.17	40.53	40.70	264,287	40.70
10/09/2024	40.75	41.19	40.74	41.00	234,783	41.00
10/08/2024	40.04	40.94	39.84	40.65	284,977	40.65
10/07/2024	39.99	40.24	39.83	39.97	291,308	39.97
10/04/2024	40.02	40.28	39.95	40.12	226,698	40.12
10/03/2024	40.49	40.77	39.84	39.86	277,291	39.86
10/02/2024	40.92	41.02	40.45	40.79	314,831	40.79
10/01/2024	42.03	42.04	41.02	41.41	323,272	41.41
9/30/2024	42.22	42.22	41.62	41.98	251,678	41.98
9/27/2024	41.93	42.55	41.60	42.04	274,199	42.04
9/26/2024	40.75	41.74	40.75	41.60	309,708	41.60
9/25/2024	41.38	41.38	40.59	40.64	353,510	40.64
9/24/2024	41.52	41.80	41.11	41.22	266,756	41.22
9/23/2024	41.94	42.16	41.55	41.57	272,083	41.57
9/20/2024	41.78	42.08	41.55	41.94	1,271,072	41.94
9/19/2024	43.12	43.18	41.83	41.86	340,902	41.86
9/18/2024	43.00	43.84	42.81	42.87	632,175	42.87
9/17/2024	43.11	43.53	42.90	43.22	477,290	43.22
9/16/2024	43.00	43.54	42.70	42.92	406,359	42.92