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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2022	$37.89	$38.81 +2.43%	$40.18	$37.81	787,038 shs	$2.17 billion
05/12/2022	$36.85	$37.89 +2.82%	$38.47	$36.97	506,621 shs	$2.12 billion
05/11/2022	$37.46	$36.85 -1.63%	$38.54	$36.27	802,401 shs	$2.06 billion
05/10/2022	$34.96	$37.46 +7.15%	$38.18	$35.33	1.12 million shs	$2.10 billion
05/09/2022	$30.54	$34.96 +14.47%	$36.34	$31.12	1.15 million shs	$1.96 billion
05/06/2022	$30.85	$30.54 -1.00%	$30.99	$30.06	293,569 shs	$1.71 billion
05/05/2022	$31.82	$30.85 -3.05%	$31.49	$30.58	216,023 shs	$1.73 billion
05/04/2022	$31.63	$31.82 +0.60%	$31.89	$30.61	263,199 shs	$1.78 billion
05/03/2022	$31.25	$31.63 +1.22%	$31.88	$30.99	236,327 shs	$1.77 billion
05/02/2022	$31.50	$31.25 -0.79%	$31.76	$30.74	341,736 shs	$1.75 billion

04/29/2022	$33.42	$31.50 -5.75%	$34.04	$31.30	316,727 shs	$1.76 billion
04/28/2022	$32.66	$33.42 +2.33%	$33.78	$32.32	256,038 shs	$1.87 billion
04/27/2022	$32.50	$32.66 +0.49%	$32.95	$31.86	346,126 shs	$1.83 billion
04/26/2022	$33.55	$32.50 -3.13%	$33.41	$32.47	217,739 shs	$1.82 billion
04/25/2022	$34.08	$33.55 -1.56%	$33.98	$32.62	369,944 shs	$1.87 billion
04/22/2022	$34.19	$34.08 -0.32%	$34.47	$33.79	215,878 shs	$1.90 billion
04/21/2022	$34.14	$34.19 +0.15%	$34.62	$33.99	264,257 shs	$1.91 billion
04/20/2022	$34.02	$34.14 +0.35%	$34.70	$33.95	167,075 shs	$1.90 billion
04/19/2022	$33.21	$34.02 +2.44%	$34.40	$32.94	247,270 shs	$1.90 billion
04/18/2022	$33.72	$33.21 -1.51%	$34.32	$33.07	230,234 shs	$1.85 billion
04/15/2022	$33.72	$33.72	$35.33	$33.57	553,281 shs	$1.88 billion
04/14/2022	$34.61	$33.72 -2.57%	$35.33	$33.57	551,474 shs	$1.88 billion
04/13/2022	$33.78	$34.61 +2.46%	$35.62	$33.80	625,914 shs	$1.93 billion
04/12/2022	$33.62	$33.78 +0.48%	$34.32	$33.29	393,607 shs	$1.88 billion
04/11/2022	$33.41	$33.62 +0.63%	$34.19	$32.76	539,430 shs	$1.88 billion
04/08/2022	$33.22	$33.41 +0.57%	$33.84	$33.10	283,420 shs	$1.86 billion
04/07/2022	$32.25	$33.22 +3.01%	$33.26	$32.16	434,271 shs	$1.85 billion
04/06/2022	$32.41	$32.25 -0.49%	$32.76	$31.88	230,770 shs	$1.80 billion
04/05/2022	$32.79	$32.41 -1.16%	$33.28	$32.20	272,382 shs	$1.81 billion
04/04/2022	$33.52	$32.79 -2.18%	$33.46	$32.32	263,296 shs	$1.83 billion
04/01/2022	$32.26	$33.52 +3.91%	$33.53	$32.34	392,258 shs	$1.87 billion
03/31/2022	$32.59	$32.26 -1.01%	$32.90	$31.97	278,321 shs	$1.80 billion
03/30/2022	$32.61	$32.59 -0.06%	$32.69	$32.21	294,217 shs	$1.82 billion
03/29/2022	$31.38	$32.61 +3.92%	$32.73	$31.79	332,635 shs	$1.82 billion
03/28/2022	$31.24	$31.38 +0.45%	$31.49	$30.60	458,404 shs	$1.75 billion
03/25/2022	$30.97	$31.24 +0.87%	$31.77	$30.75	349,404 shs	$1.74 billion
03/24/2022	$31.64	$30.97 -2.12%	$31.66	$30.73	236,473 shs	$1.73 billion
03/23/2022	$31.45	$31.64 +0.60%	$31.90	$31.18	355,531 shs	$1.77 billion
03/22/2022	$33.05	$31.45 -4.84%	$33.20	$30.99	1.06 million shs	$1.75 billion
03/21/2022	$33.31	$33.05 -0.78%	$34.23	$32.70	404,924 shs	$1.84 billion
03/18/2022	$33.13	$33.31 +0.54%	$33.47	$32.68	778,479 shs	$1.86 billion
03/18/2022	$33.13	$33.31 +0.54%	$33.47	$32.68	778,479 shs	$1.86 billion
03/17/2022	$33.29	$33.13 -0.48%	$33.65	$32.71	299,828 shs	$1.85 billion
03/16/2022	$32.92	$33.29 +1.12%	$33.53	$32.39	683,881 shs	$1.86 billion
03/15/2022	$31.42	$32.92 +4.77%	$33.16	$31.33	835,943 shs	$1.84 billion
03/14/2022	$32.72	$31.42 -3.97%	$34.59	$29.47	1.47 million shs	$1.75 billion
03/11/2022	$33.97	$32.72 -3.68%	$34.06	$32.66	495,571 shs	$1.83 billion
03/10/2022	$35.30	$33.97 -3.77%	$35.36	$33.27	431,877 shs	$1.90 billion
03/09/2022	$35.11	$35.30 +0.54%	$36.71	$35.26	385,262 shs	$1.97 billion
03/08/2022	$34.54	$35.11 +1.65%	$35.33	$33.08	711,793 shs	$1.96 billion
03/07/2022	$36.09	$34.54 -4.29%	$36.04	$34.45	512,368 shs	$1.93 billion
03/04/2022	$36.53	$36.09 -1.20%	$36.56	$35.93	431,436 shs	$2.01 billion
03/03/2022	$37.65	$36.53 -2.97%	$37.81	$36.49	557,661 shs	$2.04 billion
03/02/2022	$38.00	$37.65 -0.92%	$38.22	$37.44	303,516 shs	$2.10 billion
03/01/2022	$39.25	$38.00 -3.18%	$39.35	$37.46	446,905 shs	$2.12 billion
02/28/2022	$40.09	$39.25 -2.10%	$39.97	$38.88	317,688 shs	$2.19 billion
02/25/2022	$39.24	$40.09 +2.17%	$40.29	$38.58	315,199 shs	$2.24 billion
02/24/2022	$40.51	$39.24 -3.14%	$40.29	$38.95	339,216 shs	$2.19 billion
02/23/2022	$41.28	$40.51 -1.87%	$41.45	$40.29	302,413 shs	$2.26 billion
02/22/2022	$40.47	$41.28 +2.00%	$42.01	$40.15	452,851 shs	$2.30 billion
02/21/2022	$40.47	$40.47	$42.63	$39.78	777,572 shs	$2.26 billion
02/18/2022	$41.85	$40.47 -3.30%	$42.63	$39.78	777,572 shs	$2.26 billion
02/17/2022	$40.33	$41.85 +3.77%	$42.06	$40.02	517,355 shs	$2.33 billion
02/16/2022	$40.70	$40.33 -0.91%	$41.35	$40.20	545,981 shs	$2.25 billion
02/15/2022	$38.16	$40.70 +6.66%	$41.07	$37.95	1.23 million shs	$2.27 billion

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources