S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
NYSE:THS

TreeHouse Foods Stock Chart and Price History

$37.46
-1.35 (-3.48%)
(As of 05/16/2022 12:00 AM ET)
Add
Compare
Today's Range
$37.29
$39.11
50-Day Range
$30.54
$38.81
52-Week Range
$29.47
$52.04
Volume
476,947 shs
Average Volume
478,174 shs
Market Capitalization
$2.10 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.46

TreeHouse Foods (NYSE:THS) Price Performance

5 Day
Performance
+5.32%
1 Month
Performance
+15.09%
3 Month
Performance
-3.77%
Year-To-Date
Performance
-4.24%
1 Year
Performance
-23.74%

TreeHouse Foods (NYSE THS) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

TreeHouse Foods (NYSE:THS) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2022$37.89$38.81
+2.43%
$40.18$37.81787,038 shs$2.17 billion
05/12/2022$36.85$37.89
+2.82%
$38.47$36.97506,621 shs$2.12 billion
05/11/2022$37.46$36.85
-1.63%
$38.54$36.27802,401 shs$2.06 billion
05/10/2022$34.96$37.46
+7.15%
$38.18$35.331.12 million shs$2.10 billion
05/09/2022$30.54$34.96
+14.47%
$36.34$31.121.15 million shs$1.96 billion
05/06/2022$30.85$30.54
-1.00%
$30.99$30.06293,569 shs$1.71 billion
05/05/2022$31.82$30.85
-3.05%
$31.49$30.58216,023 shs$1.73 billion
05/04/2022$31.63$31.82
+0.60%
$31.89$30.61263,199 shs$1.78 billion
05/03/2022$31.25$31.63
+1.22%
$31.88$30.99236,327 shs$1.77 billion
05/02/2022$31.50$31.25
-0.79%
$31.76$30.74341,736 shs$1.75 billion
04/29/2022$33.42$31.50
-5.75%
$34.04$31.30316,727 shs$1.76 billion
04/28/2022$32.66$33.42
+2.33%
$33.78$32.32256,038 shs$1.87 billion
04/27/2022$32.50$32.66
+0.49%
$32.95$31.86346,126 shs$1.83 billion
04/26/2022$33.55$32.50
-3.13%
$33.41$32.47217,739 shs$1.82 billion
04/25/2022$34.08$33.55
-1.56%
$33.98$32.62369,944 shs$1.87 billion
04/22/2022$34.19$34.08
-0.32%
$34.47$33.79215,878 shs$1.90 billion
04/21/2022$34.14$34.19
+0.15%
$34.62$33.99264,257 shs$1.91 billion
04/20/2022$34.02$34.14
+0.35%
$34.70$33.95167,075 shs$1.90 billion
04/19/2022$33.21$34.02
+2.44%
$34.40$32.94247,270 shs$1.90 billion
04/18/2022$33.72$33.21
-1.51%
$34.32$33.07230,234 shs$1.85 billion
04/15/2022$33.72$33.72$35.33$33.57553,281 shs$1.88 billion
04/14/2022$34.61$33.72
-2.57%
$35.33$33.57551,474 shs$1.88 billion
04/13/2022$33.78$34.61
+2.46%
$35.62$33.80625,914 shs$1.93 billion
04/12/2022$33.62$33.78
+0.48%
$34.32$33.29393,607 shs$1.88 billion
04/11/2022$33.41$33.62
+0.63%
$34.19$32.76539,430 shs$1.88 billion
04/08/2022$33.22$33.41
+0.57%
$33.84$33.10283,420 shs$1.86 billion
04/07/2022$32.25$33.22
+3.01%
$33.26$32.16434,271 shs$1.85 billion
04/06/2022$32.41$32.25
-0.49%
$32.76$31.88230,770 shs$1.80 billion
04/05/2022$32.79$32.41
-1.16%
$33.28$32.20272,382 shs$1.81 billion
04/04/2022$33.52$32.79
-2.18%
$33.46$32.32263,296 shs$1.83 billion
04/01/2022$32.26$33.52
+3.91%
$33.53$32.34392,258 shs$1.87 billion
03/31/2022$32.59$32.26
-1.01%
$32.90$31.97278,321 shs$1.80 billion
03/30/2022$32.61$32.59
-0.06%
$32.69$32.21294,217 shs$1.82 billion
03/29/2022$31.38$32.61
+3.92%
$32.73$31.79332,635 shs$1.82 billion
03/28/2022$31.24$31.38
+0.45%
$31.49$30.60458,404 shs$1.75 billion
03/25/2022$30.97$31.24
+0.87%
$31.77$30.75349,404 shs$1.74 billion
03/24/2022$31.64$30.97
-2.12%
$31.66$30.73236,473 shs$1.73 billion
03/23/2022$31.45$31.64
+0.60%
$31.90$31.18355,531 shs$1.77 billion
03/22/2022$33.05$31.45
-4.84%
$33.20$30.991.06 million shs$1.75 billion
03/21/2022$33.31$33.05
-0.78%
$34.23$32.70404,924 shs$1.84 billion
03/18/2022$33.13$33.31
+0.54%
$33.47$32.68778,479 shs$1.86 billion
03/18/2022$33.13$33.31
+0.54%
$33.47$32.68778,479 shs$1.86 billion
03/17/2022$33.29$33.13
-0.48%
$33.65$32.71299,828 shs$1.85 billion
03/16/2022$32.92$33.29
+1.12%
$33.53$32.39683,881 shs$1.86 billion
03/15/2022$31.42$32.92
+4.77%
$33.16$31.33835,943 shs$1.84 billion
03/14/2022$32.72$31.42
-3.97%
$34.59$29.471.47 million shs$1.75 billion
03/11/2022$33.97$32.72
-3.68%
$34.06$32.66495,571 shs$1.83 billion
03/10/2022$35.30$33.97
-3.77%
$35.36$33.27431,877 shs$1.90 billion
03/09/2022$35.11$35.30
+0.54%
$36.71$35.26385,262 shs$1.97 billion
03/08/2022$34.54$35.11
+1.65%
$35.33$33.08711,793 shs$1.96 billion
03/07/2022$36.09$34.54
-4.29%
$36.04$34.45512,368 shs$1.93 billion
03/04/2022$36.53$36.09
-1.20%
$36.56$35.93431,436 shs$2.01 billion
03/03/2022$37.65$36.53
-2.97%
$37.81$36.49557,661 shs$2.04 billion
03/02/2022$38.00$37.65
-0.92%
$38.22$37.44303,516 shs$2.10 billion
03/01/2022$39.25$38.00
-3.18%
$39.35$37.46446,905 shs$2.12 billion
02/28/2022$40.09$39.25
-2.10%
$39.97$38.88317,688 shs$2.19 billion
02/25/2022$39.24$40.09
+2.17%
$40.29$38.58315,199 shs$2.24 billion
02/24/2022$40.51$39.24
-3.14%
$40.29$38.95339,216 shs$2.19 billion
02/23/2022$41.28$40.51
-1.87%
$41.45$40.29302,413 shs$2.26 billion
02/22/2022$40.47$41.28
+2.00%
$42.01$40.15452,851 shs$2.30 billion
02/21/2022$40.47$40.47$42.63$39.78777,572 shs$2.26 billion
02/18/2022$41.85$40.47
-3.30%
$42.63$39.78777,572 shs$2.26 billion
02/17/2022$40.33$41.85
+3.77%
$42.06$40.02517,355 shs$2.33 billion
02/16/2022$40.70$40.33
-0.91%
$41.35$40.20545,981 shs$2.25 billion
02/15/2022$38.16$40.70
+6.66%
$41.07$37.951.23 million shs$2.27 billion
This page was last updated on 5/16/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.