NYSE - Delayed Quote USD

TreeHouse Foods, Inc. (THS)

36.74 +0.11 (+0.30%)
At close: April 19 at 4:00 PM EDT
36.74 0.00 (0.00%)
After hours: April 19 at 6:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 31, 2023 41.77 42.05 41.47 41.69 41.69 240,400
Oct 30, 2023 41.82 41.99 41.62 41.66 41.66 176,300
Oct 27, 2023 41.71 42.00 41.06 41.47 41.47 234,700
Oct 26, 2023 41.89 42.11 41.41 41.68 41.68 196,800
Oct 25, 2023 40.79 41.94 40.44 41.66 41.66 228,600
Oct 24, 2023 40.54 40.87 40.30 40.83 40.83 193,500
Oct 23, 2023 40.56 40.96 40.06 40.09 40.09 231,400
Oct 20, 2023 40.76 41.14 40.63 40.71 40.71 329,200
Oct 19, 2023 41.65 41.70 40.48 40.56 40.56 370,500
Oct 18, 2023 41.74 42.08 41.18 41.63 41.63 252,500
Oct 17, 2023 40.95 41.73 40.95 41.62 41.62 317,100
Oct 16, 2023 40.57 41.35 40.03 41.00 41.00 305,500
Oct 13, 2023 38.76 40.51 38.51 40.28 40.28 423,500
Oct 12, 2023 41.09 41.09 38.18 38.78 38.78 614,000
Oct 11, 2023 42.06 42.27 41.31 41.38 41.38 181,100
Oct 10, 2023 41.74 42.44 41.74 42.05 42.05 201,400
Oct 9, 2023 40.69 41.81 40.61 41.55 41.55 271,100
Oct 6, 2023 41.51 41.66 40.67 40.86 40.86 489,500
Oct 5, 2023 43.53 43.84 41.69 41.80 41.80 297,500
Oct 4, 2023 43.10 43.57 42.68 43.53 43.53 260,700
Oct 3, 2023 42.92 43.27 42.80 43.10 43.10 294,100
Oct 2, 2023 43.52 43.52 42.64 43.28 43.28 271,200
Sep 29, 2023 43.72 44.27 43.39 43.58 43.58 328,000
Sep 28, 2023 43.48 43.86 43.29 43.68 43.68 305,400
Sep 27, 2023 43.81 44.16 42.96 43.29 43.29 217,600
Sep 26, 2023 44.26 44.52 43.79 43.81 43.81 262,900
Sep 25, 2023 44.95 45.19 44.51 44.65 44.65 220,200
Sep 22, 2023 45.94 46.27 45.29 45.33 45.33 223,400
Sep 21, 2023 45.57 46.44 45.11 46.06 46.06 330,900
Sep 20, 2023 46.83 47.11 45.78 45.85 45.85 456,000
Sep 19, 2023 47.78 48.05 46.34 46.53 46.53 579,500
Sep 18, 2023 47.96 47.96 47.19 47.79 47.79 403,600
Sep 15, 2023 47.74 48.49 47.10 47.69 47.69 1,035,500
Sep 14, 2023 47.16 48.09 47.01 47.82 47.82 439,600
Sep 13, 2023 45.96 47.07 45.74 47.02 47.02 515,700
Sep 12, 2023 47.00 47.00 46.00 46.40 46.40 379,500
Sep 11, 2023 45.21 47.30 45.17 46.95 46.95 480,800
Sep 8, 2023 45.50 45.50 44.59 45.42 45.42 360,400
Sep 7, 2023 45.03 45.09 44.28 44.30 44.30 326,400
Sep 6, 2023 43.91 44.80 43.63 44.79 44.79 464,300
Sep 5, 2023 44.76 45.04 43.02 43.39 43.39 440,000
Sep 1, 2023 46.84 47.07 45.22 45.30 45.30 327,000
Aug 31, 2023 46.50 47.01 46.43 46.52 46.52 416,300
Aug 30, 2023 46.49 47.10 46.49 46.65 46.65 393,100
Aug 29, 2023 45.41 46.40 45.10 46.38 46.38 587,900
Aug 28, 2023 45.38 46.26 45.13 45.35 45.35 393,700
Aug 25, 2023 44.58 45.58 44.00 45.24 45.24 303,900
Aug 24, 2023 44.52 45.04 44.27 44.53 44.53 255,100
Aug 23, 2023 44.67 44.90 43.80 44.26 44.26 353,700
Aug 22, 2023 45.26 45.74 44.49 44.74 44.74 378,600
Aug 21, 2023 47.15 47.45 45.39 45.63 45.63 400,100
Aug 18, 2023 46.48 47.74 46.30 47.50 47.50 466,600
Aug 17, 2023 46.94 47.39 46.32 46.47 46.47 363,000
Aug 16, 2023 46.98 47.91 46.80 46.93 46.93 412,100
Aug 15, 2023 47.35 47.74 46.81 46.87 46.87 375,400
Aug 14, 2023 47.42 47.95 47.01 47.68 47.68 520,800
Aug 11, 2023 46.97 47.41 46.45 47.40 47.40 433,300
Aug 10, 2023 45.81 46.42 45.35 45.43 45.43 507,900
Aug 9, 2023 46.77 46.77 45.11 45.57 45.57 739,800
Aug 8, 2023 49.07 49.49 45.69 46.86 46.86 861,100
Aug 7, 2023 51.77 53.00 49.60 50.04 50.04 444,000
Aug 4, 2023 51.86 52.84 51.86 52.03 52.03 277,900
Aug 3, 2023 52.16 52.79 51.88 51.96 51.96 265,600
Aug 2, 2023 51.45 52.79 51.45 52.16 52.16 202,600
Aug 1, 2023 51.71 52.22 51.17 51.54 51.54 179,700
Jul 31, 2023 51.24 51.78 51.21 51.61 51.61 230,900
Jul 28, 2023 51.75 52.19 51.06 51.31 51.31 204,800
Jul 27, 2023 52.43 52.75 51.48 51.68 51.68 277,800
Jul 26, 2023 51.79 52.65 51.76 52.32 52.32 217,200
Jul 25, 2023 51.90 52.51 51.55 52.07 52.07 245,900
Jul 24, 2023 52.12 52.61 51.90 51.97 51.97 241,400
Jul 21, 2023 52.30 52.69 51.89 52.03 52.03 269,700
Jul 20, 2023 51.00 52.38 50.66 52.25 52.25 367,600
Jul 19, 2023 50.42 50.94 49.82 50.54 50.54 238,500
Jul 18, 2023 49.89 50.87 49.89 50.17 50.17 175,600
Jul 17, 2023 50.25 50.83 49.88 49.91 49.91 200,500
Jul 14, 2023 50.83 51.04 50.24 50.43 50.43 162,600
Jul 13, 2023 51.22 51.55 50.71 50.79 50.79 319,800
Jul 12, 2023 49.58 51.21 49.46 51.15 51.15 321,800
Jul 11, 2023 50.13 50.25 49.37 49.63 49.63 187,400
Jul 10, 2023 50.06 50.64 49.89 49.99 49.99 174,400
Jul 7, 2023 49.80 50.41 49.50 50.22 50.22 253,500
Jul 6, 2023 50.00 50.08 49.21 49.60 49.60 267,700
Jul 5, 2023 50.49 50.73 50.10 50.19 50.19 287,400
Jul 3, 2023 50.13 51.19 50.04 50.74 50.74 154,200
Jun 30, 2023 51.36 51.36 50.30 50.38 50.38 289,300
Jun 29, 2023 50.62 51.42 50.60 51.01 51.01 341,100
Jun 28, 2023 50.00 51.21 49.66 50.80 50.80 479,200
Jun 27, 2023 50.79 51.09 50.00 50.34 50.34 372,500
Jun 26, 2023 51.78 52.11 51.15 51.15 51.15 206,600
Jun 23, 2023 52.62 53.21 51.60 51.86 51.86 801,500
Jun 22, 2023 53.00 53.11 52.18 52.69 52.69 297,400
Jun 21, 2023 52.33 53.28 51.78 52.75 52.75 382,300
Jun 20, 2023 52.47 53.11 52.16 52.30 52.30 354,200
Jun 16, 2023 52.79 52.81 51.91 52.26 52.26 884,800
Jun 15, 2023 52.96 52.96 51.46 52.30 52.30 477,400
Jun 14, 2023 53.96 54.52 52.63 52.77 52.77 515,400
Jun 13, 2023 52.68 53.54 51.40 52.84 52.84 803,800
Jun 12, 2023 50.71 51.54 50.39 51.20 51.20 731,400
Jun 9, 2023 48.93 50.00 48.72 49.84 49.84 386,600
Jun 8, 2023 48.37 48.99 48.30 48.98 48.98 324,300
Jun 7, 2023 47.17 48.65 46.80 48.61 48.61 351,600
Jun 6, 2023 47.81 48.03 47.11 47.47 47.47 300,600
Jun 5, 2023 48.41 48.51 47.29 47.57 47.57 416,900
Jun 2, 2023 47.23 48.88 46.98 48.81 48.81 333,600
Jun 1, 2023 47.37 47.42 46.50 46.90 46.90 349,000
May 31, 2023 47.37 48.09 46.71 47.35 47.35 597,900
May 30, 2023 48.37 48.59 47.07 47.11 47.11 316,300
May 26, 2023 48.50 48.87 48.07 48.60 48.60 232,100
May 25, 2023 48.66 49.09 48.37 48.58 48.58 196,300
May 24, 2023 49.49 49.85 48.91 48.96 48.96 272,700
May 23, 2023 49.23 50.15 49.15 49.37 49.37 314,400
May 22, 2023 50.77 50.77 48.94 49.20 49.20 421,200
May 19, 2023 51.24 51.60 50.31 50.77 50.77 193,300
May 18, 2023 51.58 51.77 50.70 51.12 51.12 237,900
May 17, 2023 51.33 52.06 50.64 51.91 51.91 336,400
May 16, 2023 51.56 51.73 51.09 51.24 51.24 205,200
May 15, 2023 52.26 52.55 51.36 51.50 51.50 293,300
May 12, 2023 52.76 53.01 51.32 52.06 52.06 324,400
May 11, 2023 52.91 52.97 52.25 52.66 52.66 234,000
May 10, 2023 53.61 53.66 52.65 53.04 53.04 355,700
May 9, 2023 53.99 54.09 53.00 53.48 53.48 405,400
May 8, 2023 52.43 55.30 52.03 53.69 53.69 354,100
May 5, 2023 53.76 54.51 53.63 54.26 54.26 460,500
May 4, 2023 53.64 54.15 53.36 53.73 53.73 244,600
May 3, 2023 53.19 54.58 53.11 53.91 53.91 458,500
May 2, 2023 53.99 54.13 52.56 53.12 53.12 569,400
May 1, 2023 53.22 54.23 53.22 54.09 54.09 342,900
Apr 28, 2023 52.92 53.82 52.92 53.25 53.25 402,100
Apr 27, 2023 52.50 52.92 52.10 52.81 52.81 293,700
Apr 26, 2023 51.89 52.55 51.55 52.29 52.29 246,700
Apr 25, 2023 51.68 52.56 51.67 52.28 52.28 278,600
Apr 24, 2023 52.06 52.71 51.68 52.00 52.00 208,800
Apr 21, 2023 52.94 53.15 52.14 52.22 52.22 265,000
Apr 20, 2023 51.94 52.53 51.78 52.51 52.51 251,100

Related Tickers

JJSF J&J Snack Foods Corp.
137.09
+1.93%
 
JBSS John B. Sanfilippo & Son, Inc.
98.17
+1.57%
 
NOMD Nomad Foods Limited
18.56
+1.14%
 
CENTA Central Garden & Pet Company
34.52
+1.89%
 
POST Post Holdings, Inc.
104.00
+1.05%
 
FLO Flowers Foods, Inc.
24.58
+2.25%
 
STKL SunOpta Inc.
5.96
+1.02%
 
MKC-V McCormick & Company, Incorporated
73.25
+0.62%
 
LANC Lancaster Colony Corporation
186.87
+1.77%
 
HAIN The Hain Celestial Group, Inc.
6.00
+1.87%