NYSE - Nasdaq Real Time Price USD

TreeHouse Foods, Inc. (THS)

Time to buy THS?

23.31

+0.55

+(2.42%)

At close: May 16 at 4:00:02 PM EDT

23.31

0.00

(0.00%)

After hours: May 16 at 4:05:16 PM EDT

Time to buy THS?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	22.71	23.41	22.69	23.31	23.31	497,700
May 15, 2025	22.36	23.14	22.20	22.76	22.76	792,800
May 14, 2025	23.26	23.28	21.90	22.03	22.03	785,200
May 13, 2025	23.55	23.66	22.83	23.38	23.38	1,275,800
May 12, 2025	23.30	23.99	22.89	23.07	23.07	865,600
May 9, 2025	21.96	22.61	21.87	22.60	22.60	1,118,000
May 8, 2025	21.60	22.00	21.02	21.99	21.99	944,100
May 7, 2025	21.87	22.04	20.63	21.47	21.47	1,527,600
May 6, 2025	23.31	23.84	20.99	22.08	22.08	1,390,800
May 5, 2025	23.44	23.83	23.19	23.45	23.45	969,000
May 2, 2025	23.37	23.72	23.11	23.72	23.72	585,100
May 1, 2025	23.05	23.31	22.70	23.13	23.13	783,600
Apr 30, 2025	22.83	23.40	22.58	23.29	23.29	783,000
Apr 29, 2025	22.31	22.86	22.00	22.83	22.83	729,600
Apr 28, 2025	22.33	22.52	21.70	22.37	22.37	774,300
Apr 25, 2025	22.25	22.56	21.45	22.48	22.48	699,500
Apr 24, 2025	22.54	22.72	22.15	22.29	22.29	883,700
Apr 23, 2025	22.96	22.96	22.33	22.70	22.70	823,100
Apr 22, 2025	22.41	23.12	22.41	22.67	22.67	773,200
Apr 21, 2025	22.06	22.41	21.39	22.38	22.38	907,900
Apr 17, 2025	21.67	22.18	21.60	22.10	22.10	623,600
Apr 16, 2025	22.34	22.52	21.69	21.69	21.69	813,000
Apr 15, 2025	23.29	23.36	22.25	22.31	22.31	713,100
Apr 14, 2025	23.28	23.58	22.67	23.44	23.44	769,300
Apr 11, 2025	21.69	23.83	21.69	23.30	23.30	1,453,700
Apr 10, 2025	22.60	22.94	21.46	21.65	21.65	949,900
Apr 9, 2025	22.24	23.26	21.76	22.90	22.90	811,000
Apr 8, 2025	24.60	24.89	22.23	22.34	22.34	722,600
Apr 7, 2025	25.48	25.82	24.23	24.30	24.30	856,600
Apr 4, 2025	26.01	26.64	25.65	25.90	25.90	739,600
Apr 3, 2025	26.25	26.74	25.83	26.41	26.41	537,200
Apr 2, 2025	26.89	26.98	26.03	26.20	26.20	450,000
Apr 1, 2025	27.14	27.20	26.65	26.99	26.99	570,500
Mar 31, 2025	26.90	27.63	26.79	27.09	27.09	564,400
Mar 28, 2025	27.40	27.58	26.79	27.11	27.11	395,700
Mar 27, 2025	26.74	27.54	26.59	27.39	27.39	469,300
Mar 26, 2025	26.51	26.60	26.06	26.53	26.53	444,100
Mar 25, 2025	26.11	26.59	25.69	26.53	26.53	1,296,200
Mar 24, 2025	26.36	26.67	26.02	26.20	26.20	462,200
Mar 21, 2025	26.33	26.83	26.14	26.35	26.35	1,271,800
Mar 20, 2025	26.83	27.10	26.31	26.37	26.37	522,800
Mar 19, 2025	27.66	27.69	26.83	26.85	26.85	645,500
Mar 18, 2025	27.98	28.33	27.63	27.95	27.95	532,100
Mar 17, 2025	28.08	28.56	27.84	27.98	27.98	644,400
Mar 14, 2025	27.70	28.42	27.65	28.12	28.12	686,400
Mar 13, 2025	28.48	28.85	27.76	27.85	27.85	691,200
Mar 12, 2025	30.08	30.25	28.45	28.51	28.51	674,400
Mar 11, 2025	30.94	30.94	30.19	30.59	30.59	674,900
Mar 10, 2025	31.76	32.23	30.91	30.95	30.95	975,600
Mar 7, 2025	30.64	32.51	30.61	31.61	31.61	830,800
Mar 6, 2025	30.17	30.94	29.88	30.67	30.67	917,600
Mar 5, 2025	30.59	31.04	29.97	30.33	30.33	864,600
Mar 4, 2025	31.12	31.41	30.65	30.76	30.76	787,700
Mar 3, 2025	31.34	31.76	30.59	31.16	31.16	757,400
Feb 28, 2025	31.46	31.63	31.01	31.48	31.48	772,400
Feb 27, 2025	31.00	31.30	30.73	31.20	31.20	729,600
Feb 26, 2025	31.77	32.03	31.12	31.15	31.15	875,100
Feb 25, 2025	31.68	32.17	31.35	31.99	31.99	659,400
Feb 24, 2025	30.32	32.20	30.18	31.49	31.49	847,100
Feb 21, 2025	30.75	31.07	30.14	30.58	30.58	628,000
Feb 20, 2025	30.15	30.99	30.02	30.51	30.51	791,400
Feb 19, 2025	30.37	30.68	29.68	30.38	30.38	1,092,600
Feb 18, 2025	32.73	33.33	29.55	30.15	30.15	1,192,900
Feb 14, 2025	38.33	40.77	32.58	33.06	33.06	2,750,700
Feb 13, 2025	32.89	33.78	32.89	33.26	33.26	1,504,000
Feb 12, 2025	32.89	33.21	32.64	32.98	32.98	945,600
Feb 11, 2025	33.73	33.73	33.18	33.52	33.52	453,100
Feb 10, 2025	33.75	34.14	33.16	33.53	33.53	708,900
Feb 7, 2025	34.05	34.25	33.70	33.91	33.91	545,000
Feb 6, 2025	34.71	34.71	33.91	34.03	34.03	581,400
Feb 5, 2025	34.04	34.72	33.80	34.28	34.28	424,400
Feb 4, 2025	34.20	34.53	33.85	34.05	34.05	369,900
Feb 3, 2025	34.06	34.98	33.78	34.38	34.38	399,500
Jan 31, 2025	34.77	35.14	34.34	34.52	34.52	367,100
Jan 30, 2025	34.76	35.16	34.47	35.07	35.07	335,300
Jan 29, 2025	34.26	34.79	34.08	34.35	34.35	305,800
Jan 28, 2025	35.37	35.88	34.20	34.28	34.28	296,000
Jan 27, 2025	35.33	36.38	35.27	35.54	35.54	455,300
Jan 24, 2025	34.26	35.02	34.20	34.82	34.82	486,200
Jan 23, 2025	33.68	34.27	33.56	34.24	34.24	635,800
Jan 22, 2025	34.91	34.91	33.49	33.79	33.79	740,600
Jan 21, 2025	34.97	35.58	34.79	35.07	35.07	558,800
Jan 17, 2025	35.23	35.26	34.67	35.02	35.02	307,400
Jan 16, 2025	33.68	35.18	33.40	35.01	35.01	470,200
Jan 15, 2025	34.28	34.52	32.95	33.52	33.52	305,500
Jan 14, 2025	33.46	33.89	32.95	33.85	33.85	454,900
Jan 13, 2025	33.44	33.62	33.05	33.40	33.40	543,900
Jan 10, 2025	34.08	34.45	32.84	33.36	33.36	924,200
Jan 8, 2025	34.02	34.75	33.60	34.55	34.55	601,800
Jan 7, 2025	34.21	34.60	33.99	34.32	34.32	545,400
Jan 6, 2025	35.01	35.52	33.87	34.17	34.17	601,400
Jan 3, 2025	34.81	35.43	34.48	35.22	35.22	362,000
Jan 2, 2025	35.32	35.79	34.84	34.85	34.85	392,200
Dec 31, 2024	35.15	35.87	34.94	35.13	35.13	384,500
Dec 30, 2024	34.96	35.16	34.08	34.98	34.98	674,300
Dec 27, 2024	35.18	35.73	34.76	35.15	35.15	467,100
Dec 26, 2024	34.75	35.52	34.55	35.44	35.44	441,000
Dec 24, 2024	34.11	34.99	33.99	34.93	34.93	310,900
Dec 23, 2024	33.57	34.56	33.25	34.23	34.23	607,000
Dec 20, 2024	32.82	34.01	32.82	33.63	33.63	1,416,500
Dec 19, 2024	33.06	33.28	32.28	33.01	33.01	793,900
Dec 18, 2024	33.68	33.99	33.03	33.13	33.13	516,400
Dec 17, 2024	34.02	34.60	33.91	34.00	34.00	490,600
Dec 16, 2024	34.41	34.81	34.09	34.35	34.35	628,900
Dec 13, 2024	33.98	34.61	33.77	34.53	34.53	402,300
Dec 12, 2024	34.07	34.23	33.65	34.02	34.02	507,300
Dec 11, 2024	34.16	34.16	33.76	33.88	33.88	677,900
Dec 10, 2024	33.73	34.31	33.03	33.97	33.97	832,500
Dec 9, 2024	33.54	34.24	33.42	33.64	33.64	559,500
Dec 6, 2024	33.42	33.84	33.09	33.38	33.38	514,300
Dec 5, 2024	33.10	33.47	32.63	33.22	33.22	740,400
Dec 4, 2024	34.17	34.17	32.92	33.03	33.03	594,400
Dec 3, 2024	35.02	35.02	34.28	34.35	34.35	420,300
Dec 2, 2024	34.68	35.76	34.21	35.10	35.10	753,900
Nov 29, 2024	34.95	35.08	34.16	34.34	34.34	301,800
Nov 27, 2024	35.73	35.91	34.57	34.67	34.67	534,600
Nov 26, 2024	34.98	35.53	34.64	35.45	35.45	760,600
Nov 25, 2024	35.93	36.11	35.01	35.03	35.03	566,900
Nov 22, 2024	35.63	36.15	35.53	35.55	35.55	520,900
Nov 21, 2024	34.24	35.46	34.12	35.35	35.35	507,200
Nov 20, 2024	33.45	34.30	33.35	34.24	34.24	609,600
Nov 19, 2024	32.55	33.62	32.10	33.55	33.55	775,800
Nov 18, 2024	32.41	32.95	32.23	32.72	32.72	674,800
Nov 15, 2024	32.88	33.07	31.66	32.41	32.41	1,229,900
Nov 14, 2024	31.71	33.38	31.59	33.28	33.28	1,942,200
Nov 13, 2024	32.14	32.17	31.01	31.59	31.59	1,905,600
Nov 12, 2024	31.00	32.33	28.04	31.87	31.87	3,009,100
Nov 11, 2024	37.71	37.99	37.08	37.20	37.20	772,600
Nov 8, 2024	38.02	38.22	37.45	37.63	37.63	956,900
Nov 7, 2024	38.04	38.34	37.53	37.95	37.95	678,300
Nov 6, 2024	38.04	38.48	37.61	38.17	38.17	661,200
Nov 5, 2024	37.33	37.76	36.90	37.06	37.06	640,900
Nov 4, 2024	36.73	37.64	36.70	37.52	37.52	671,600
Nov 1, 2024	36.50	36.89	36.31	36.82	36.82	530,800
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

POST Post Holdings, Inc.

111.75

+1.21%

JJSF J&J Snack Foods Corp.

116.50

+0.31%

HAIN The Hain Celestial Group, Inc.

1.9700

+9.44%

UTZ Utz Brands, Inc.

12.97

+0.86%

FLO Flowers Foods, Inc.

17.31

+1.41%

CENT Central Garden & Pet Company

36.30

+1.77%

SFD Smithfield Foods, Inc.

23.32

+1.66%

USNA USANA Health Sciences, Inc.

30.27

+0.87%

LANC Lancaster Colony Corporation

169.49

+1.53%

BRBR BellRing Brands, Inc.

65.89

+2.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TreeHouse Foods, Inc. (THS)

Related Tickers