TreeHouse Foods, Inc. (THS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
THS Historical Performance
Short-Term Returns
THS Stock Price Trajectory (2011–2026)
As of May 8, 2026, TreeHouse Foods, Inc. (THS) trades at $24.43, representing a +13.8% return over the past year. The stock has delivered a -49.8% total return over five years (-12.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $104.53 on July 11, 2016. From this peak, THS has corrected -76.6%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), JBSS (+32.6% 1Y), and CENT (+11.8% 1Y), THS has underperformed the peer group average. Compare THS vs SMPL →
THS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-10 | 24.55 | 24.63 | 24.35 | 24.43 | 28.94M | -0.08% |
| 2026-02-09 | 24.57 | 24.58 | 24.43 | 24.45 | 2.54M | -0.73% |
| 2026-02-06 | 24.77 | 24.77 | 24.56 | 24.63 | 1.33M | -0.36% |
| 2026-02-05 | 24.76 | 24.80 | 24.66 | 24.72 | 492K | +0.37% |
| 2026-02-04 | 24.85 | 24.85 | 24.61 | 24.63 | 889K | -0.08% |
| 2026-02-03 | 24.50 | 24.70 | 24.50 | 24.65 | 863K | +0.20% |
| 2026-02-02 | 24.73 | 24.73 | 24.55 | 24.60 | 847K | -0.16% |
| 2026-01-30 | 24.65 | 24.68 | 24.59 | 24.64 | 1.08M | -0.04% |
| 2026-01-29 | 24.65 | 24.72 | 24.60 | 24.65 | 1.06M | -0.08% |
| 2026-01-28 | 24.84 | 24.84 | 24.43 | 24.67 | 549K | +0.41% |
| 2026-01-27 | 24.54 | 24.61 | 24.51 | 24.57 | 407K | 0.00% |
| 2026-01-26 | 24.55 | 24.61 | 24.50 | 24.57 | 574K | +0.08% |
| 2026-01-24 | 24.44 | 24.57 | 24.44 | 24.55 | 356K | 0.00% |
| 2026-01-23 | 24.44 | 24.57 | 24.44 | 24.55 | 413K | +0.12% |
| 2026-01-22 | 24.47 | 24.62 | 24.42 | 24.52 | 689K | +0.45% |
| 2026-01-21 | 24.28 | 24.45 | 24.16 | 24.41 | 782K | +0.41% |
| 2026-01-20 | 24.14 | 24.37 | 24.14 | 24.31 | 658K | +0.04% |
| 2026-01-16 | 23.97 | 24.31 | 23.96 | 24.30 | 499K | +0.83% |
| 2026-01-15 | 23.98 | 24.13 | 23.96 | 24.10 | 357K | +0.33% |
| 2026-01-14 | 23.98 | 24.11 | 23.98 | 24.02 | 606K | +0.08% |
| 2026-01-13 | 23.96 | 24.10 | 23.96 | 24.00 | 807K | -0.08% |
| 2026-01-12 | 23.91 | 24.07 | 23.78 | 24.02 | 565K | +0.17% |
| 2026-01-09 | 23.72 | 24.01 | 23.72 | 23.98 | 477K | +1.10% |
| 2026-01-08 | 23.40 | 23.80 | 23.40 | 23.72 | 655K | +1.32% |
| 2026-01-07 | 23.42 | 23.48 | 23.33 | 23.41 | 776K | +0.39% |
| 2026-01-06 | 23.35 | 23.58 | 23.32 | 23.32 | 674K | -0.34% |
| 2026-01-05 | 23.46 | 23.66 | 23.32 | 23.40 | 1.26M | -0.38% |
| 2026-01-02 | 23.58 | 23.69 | 23.45 | 23.49 | 584K | -0.42% |
| 2025-12-31 | 23.66 | 23.76 | 23.59 | 23.59 | 824K | -0.42% |
| 2025-12-30 | 23.71 | 23.82 | 23.67 | 23.69 | 663K | +0.04% |
See THS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs THS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare THS vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonTHS — Frequently Asked Questions
Quick answers to the most common questions about buying THS stock.
How has THS stock performed recently?
THS returned +13.8% over the past year, beating its 5-year annualized CAGR of -12.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is THS's all-time high price?
TreeHouse Foods, Inc. reached $104.53 on 2016-07-11. The 52-week high is $24.85. Current 1-year return of +13.8% places the stock closer to historical peaks.
Where can I download THS historical price data?
This page provides THS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.