TreeHouse Foods, Inc. (THS) Stock Price History
Historical prices from 2005 to 2026
- 1M
- —
- 3M
- —
- YTD
- +4.0%
- 1Y
- +19.5%
- 3Y
- -22.4%
- 5Y
- -12.1%
Loading 10-year price history...
THS Historical Performance
THS Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -36.9%
- 2006 annual price return
- +67.7%
- 2007 annual price return
- -26.7%
- 2008 annual price return
- +19.2%
- 2009 annual price return
- +42.6%
- 2010 annual price return
- +28.0%
- 2011 annual price return
- +28.3%
- 2012 annual price return
- -19.4%
- 2013 annual price return
- +28.0%
- 2014 annual price return
- +25.0%
- 2015 annual price return
- -7.1%
- 2016 annual price return
- -5.2%
- 2017 annual price return
- -32.0%
- 2018 annual price return
- +3.3%
- 2019 annual price return
- -4.3%
- 2020 annual price return
- -10.4%
- 2021 annual price return
- -6.5%
- 2022 annual price return
- +16.2%
- 2023 annual price return
- -15.2%
- 2024 annual price return
- -17.0%
- 2025 annual price return
- -32.3%
- 2026 annual price return
- +4.0%
THS Stock Price Trajectory (2005–2026)
As of June 22, 2026, TreeHouse Foods, Inc. (THS) trades at $24.43, representing a +19.5% return over the past year. The stock has delivered a -47.6% total return over five years (-12.1% 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 (-61.5% 1Y), JBSS (+24.5% 1Y), and CENT (+25.8% 1Y), THS has underperformed the peer group average. Compare THS vs SMPL →
THS Historical Price Data · from 2005
Rows 1–50 of 5,189| 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% |
| 2025-12-29 | 23.60 | 23.74 | 23.60 | 23.68 | 537K | +0.04% |
| 2025-12-26 | 23.65 | 23.68 | 23.58 | 23.67 | 304K | -0.25% |
| 2025-12-24 | 23.51 | 23.73 | 23.51 | 23.73 | 141K | +1.02% |
| 2025-12-23 | 23.56 | 23.67 | 23.47 | 23.49 | 912K | -0.51% |
| 2025-12-22 | 23.46 | 23.65 | 23.46 | 23.61 | 532K | +0.04% |
| 2025-12-19 | 23.79 | 23.82 | 23.60 | 23.60 | 791K | -0.92% |
| 2025-12-18 | 23.83 | 24.02 | 23.82 | 23.82 | 642K | -0.50% |
| 2025-12-17 | 23.94 | 24.00 | 23.85 | 23.94 | 638K | +0.06% |
| 2025-12-16 | 24.04 | 24.04 | 23.90 | 23.93 | 325K | +0.15% |
| 2025-12-15 | 24.04 | 24.04 | 23.89 | 23.89 | 798K | -0.50% |
| 2025-12-12 | 23.87 | 24.08 | 23.87 | 24.01 | 1.09M | +0.54% |
| 2025-12-11 | 23.95 | 23.95 | 23.78 | 23.88 | 619K | +0.38% |
| 2025-12-10 | 23.82 | 24.08 | 23.76 | 23.79 | 621K | +0.17% |
| 2025-12-09 | 23.70 | 23.81 | 23.65 | 23.75 | 973K | +0.51% |
| 2025-12-08 | 23.65 | 23.85 | 23.50 | 23.63 | 627K | +0.13% |
| 2025-12-05 | 23.71 | 23.82 | 23.59 | 23.60 | 484K | -0.55% |
| 2025-12-04 | 24.09 | 24.09 | 23.68 | 23.73 | 625K | -0.90% |
| 2025-12-03 | 23.76 | 23.99 | 23.71 | 23.95 | 431K | +0.86% |
| 2025-12-02 | 23.74 | 23.83 | 23.70 | 23.74 | 519K | +0.04% |
| 2025-12-01 | 23.79 | 23.99 | 23.72 | 23.73 | 1.10M | -0.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
THS — Frequently Asked Questions
Quick answers to the most common questions about buying THS stock.
How has THS stock performed recently?
THS returned +19.5% over the past year, beating its 5-year annualized CAGR of -12.1%. 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 +19.5% 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 2005-2026, downloadable in CSV format.