Treehouse Foods, Inc. Common Stock (THS)

Historical Prices For Treehouse Foods, Inc. Common Stock (THS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.89	26.98	26.02	26.20	450,040	26.20
4/01/2025	27.14	27.20	26.65	26.99	570,522	26.99
3/31/2025	26.90	27.63	26.79	27.09	564,412	27.09
3/28/2025	27.40	27.58	26.79	27.11	395,689	27.11
3/27/2025	26.74	27.54	26.59	27.39	469,280	27.39
3/26/2025	26.51	26.60	26.06	26.53	444,087	26.53
3/25/2025	26.11	26.59	25.69	26.53	1,296,225	26.53
3/24/2025	26.36	26.67	26.02	26.20	462,265	26.20
3/21/2025	26.33	26.83	26.14	26.35	1,272,052	26.35
3/20/2025	26.83	27.10	26.31	26.37	522,821	26.37
3/19/2025	27.66	27.69	26.83	26.85	645,538	26.85
3/18/2025	27.98	28.33	27.63	27.95	532,142	27.95
3/17/2025	28.08	28.56	27.84	27.98	644,395	27.98
3/14/2025	27.70	28.41	27.65	28.12	686,419	28.12
3/13/2025	28.48	28.85	27.76	27.85	691,239	27.85
3/12/2025	30.08	30.25	28.45	28.51	674,379	28.51
3/11/2025	30.94	30.94	30.19	30.59	674,879	30.59
3/10/2025	31.76	32.23	30.91	30.95	975,578	30.95
3/07/2025	30.64	32.51	30.61	31.61	830,793	31.61
3/06/2025	30.17	30.94	29.88	30.67	916,559	30.67
3/05/2025	30.59	31.04	29.97	30.33	864,644	30.33
3/04/2025	31.12	31.41	30.65	30.76	787,670	30.76
3/03/2025	31.34	31.76	30.59	31.16	757,376	31.16
2/28/2025	31.46	31.63	31.01	31.48	772,360	31.48
2/27/2025	31.00	31.30	30.73	31.20	729,566	31.20
2/26/2025	31.77	32.03	31.12	31.15	874,563	31.15
2/25/2025	31.68	32.17	31.35	31.99	659,438	31.99
2/24/2025	30.32	32.20	30.18	31.49	847,096	31.49
2/21/2025	30.75	31.07	30.14	30.58	627,978	30.58
2/20/2025	30.15	30.99	30.02	30.51	791,398	30.51
2/19/2025	30.37	30.68	29.68	30.38	1,092,647	30.38
2/18/2025	32.73	32.73	29.55	30.15	1,192,906	30.15
2/14/2025	38.33	40.77	32.58	33.06	2,750,687	33.06
2/13/2025	32.89	33.78	32.89	33.26	1,504,032	33.26
2/12/2025	32.89	33.21	32.64	32.98	945,554	32.98
2/11/2025	33.73	33.73	33.18	33.52	453,120	33.52
2/10/2025	33.75	34.14	33.16	33.53	708,881	33.53
2/07/2025	34.05	34.25	33.70	33.91	545,026	33.91
2/06/2025	34.71	34.71	33.91	34.03	581,383	34.03
2/05/2025	34.04	34.72	33.80	34.28	424,407	34.28
2/04/2025	34.20	34.53	33.85	34.05	369,911	34.05
2/03/2025	34.06	34.98	33.78	34.38	398,751	34.38
1/31/2025	34.77	35.14	34.34	34.52	367,136	34.52
1/30/2025	34.76	35.16	34.47	35.07	335,289	35.07
1/29/2025	34.26	34.79	34.08	34.35	305,829	34.35
1/28/2025	35.37	35.88	34.20	34.28	295,972	34.28
1/27/2025	35.33	36.38	35.27	35.54	455,296	35.54
1/24/2025	34.26	35.02	34.20	34.82	486,193	34.82
1/23/2025	33.68	34.27	33.56	34.24	635,778	34.24
1/22/2025	34.91	34.91	33.49	33.79	740,647	33.79
1/21/2025	34.97	35.58	34.79	35.07	558,815	35.07
1/17/2025	35.23	35.26	34.67	35.02	307,420	35.02
1/16/2025	33.68	35.18	33.40	35.01	470,203	35.01
1/15/2025	34.28	34.52	32.95	33.52	305,458	33.52
1/14/2025	33.46	33.88	32.95	33.85	454,894	33.85
1/13/2025	33.44	33.62	33.05	33.40	543,938	33.40
1/10/2025	34.08	34.45	32.84	33.36	924,202	33.36
1/08/2025	34.02	34.75	33.60	34.55	601,778	34.55
1/07/2025	34.21	34.60	33.99	34.32	545,382	34.32
1/06/2025	35.01	35.52	33.87	34.17	601,407	34.17
1/03/2025	34.80	35.43	34.48	35.22	362,002	35.22