Treehouse Foods, Inc. Common Stock (THS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.35	19.39	18.90	19.10	488,026	19.10
10/22/2025	19.30	19.87	19.11	19.48	637,115	19.48
10/21/2025	19.12	19.45	18.92	19.29	516,371	19.29
10/20/2025	19.43	19.60	18.90	19.04	498,266	19.04
10/17/2025	19.46	19.64	19.25	19.39	450,164	19.39
10/16/2025	19.33	20.11	19.19	19.40	728,379	19.40
10/15/2025	19.38	19.72	18.92	19.23	404,694	19.23
10/14/2025	18.71	19.41	18.53	19.35	583,833	19.35
10/13/2025	19.88	20.02	18.61	18.90	917,955	18.90
10/10/2025	20.63	20.66	19.70	19.77	747,931	19.77
10/09/2025	20.32	20.63	20.03	20.37	772,379	20.37
10/08/2025	20.26	20.52	20.02	20.38	506,563	20.38
10/07/2025	20.50	20.77	20.04	20.25	687,388	20.25
10/06/2025	21.09	21.23	20.39	20.52	957,378	20.52
10/03/2025	20.74	21.84	20.66	21.27	1,068,427	21.27
10/02/2025	20.69	20.74	19.96	20.74	854,005	20.74
10/01/2025	20.32	20.92	19.81	20.90	1,381,080	20.90
9/30/2025	19.50	21.63	19.38	20.21	2,473,958	20.21
9/29/2025	16.38	19.75	16.16	19.44	5,702,227	19.44
9/26/2025	15.97	16.30	15.91	16.30	718,670	16.30
9/25/2025	16.72	16.90	15.85	15.91	676,919	15.91
9/24/2025	16.25	16.70	16.25	16.59	732,004	16.59
9/23/2025	17.07	17.37	16.23	16.26	1,755,595	16.26
9/22/2025	17.41	17.44	17.01	17.02	651,419	17.02
9/19/2025	17.39	17.42	17.16	17.38	1,210,058	17.38
9/18/2025	17.14	17.45	17.05	17.31	506,424	17.31
9/17/2025	17.37	17.88	17.05	17.09	522,978	17.09
9/16/2025	17.49	17.55	17.21	17.37	639,429	17.37
9/15/2025	17.43	17.53	17.08	17.43	785,396	17.43
9/12/2025	17.87	17.87	17.39	17.46	882,885	17.46
9/11/2025	17.57	17.94	17.38	17.94	1,177,788	17.94
9/10/2025	17.57	17.68	17.27	17.55	737,298	17.55
9/09/2025	17.83	18.03	17.69	17.78	568,403	17.78
9/08/2025	18.10	18.10	17.45	17.93	874,789	17.93
9/05/2025	18.19	18.72	18.15	18.16	622,606	18.16
9/04/2025	18.29	18.29	17.84	18.16	523,777	18.16
9/03/2025	17.87	18.35	17.87	18.15	502,199	18.15
9/02/2025	18.26	18.36	17.79	17.98	915,776	17.98
8/29/2025	17.98	18.36	17.85	18.34	561,745	18.34
8/28/2025	18.38	18.38	17.71	18.13	666,350	18.13
8/27/2025	17.50	18.40	17.50	18.29	652,141	18.29
8/26/2025	18.69	18.74	17.65	17.69	633,105	17.69
8/25/2025	19.56	19.56	18.77	18.84	668,990	18.84
8/22/2025	17.94	19.73	17.81	19.73	923,199	19.73
8/21/2025	18.00	18.01	17.37	17.65	953,407	17.65
8/20/2025	18.61	18.80	18.07	18.13	1,434,923	18.13
8/19/2025	18.61	19.02	18.34	18.50	1,254,738	18.50
8/18/2025	18.19	18.63	18.00	18.27	1,096,126	18.27
8/15/2025	19.29	19.36	18.15	18.15	1,037,418	18.15
8/14/2025	18.91	19.18	18.52	19.17	893,556	19.17
8/13/2025	18.29	19.27	18.03	19.10	1,691,281	19.10
8/12/2025	17.73	18.59	17.59	18.24	1,547,004	18.24
8/11/2025	18.78	19.02	17.54	17.58	889,190	17.58
8/08/2025	19.13	19.16	18.49	18.63	574,194	18.63
8/07/2025	19.35	19.69	18.82	19.13	737,744	19.13
8/06/2025	19.85	19.98	19.12	19.14	684,151	19.14
8/05/2025	19.41	19.93	19.20	19.83	685,034	19.83
8/04/2025	19.30	19.50	18.84	19.38	622,419	19.38
8/01/2025	19.25	19.80	18.98	19.50	976,616	19.50
7/31/2025	20.57	20.57	18.50	19.22	1,297,333	19.22
7/30/2025	21.50	21.66	20.48	20.57	563,667	20.57
7/29/2025	20.73	21.46	20.73	21.24	606,197	21.24
7/28/2025	20.95	21.34	20.61	20.88	516,028	20.88
7/25/2025	21.09	21.36	20.65	21.29	317,578	21.29
7/24/2025	21.20	21.51	21.10	21.19	481,642	21.19