TreeHouse Foods, Inc.
THSNYSEConsumer Defensive
$24.43
$-0.02(-0.08%)
Market Cap$1.2B
P/E Ratio—
52W High$33.33
52W Low$15.85
TreeHouse Foods, Inc.（THS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ths · 日线历史（复权）· FMP · 截至 2026年2月10日
5-Year High5Y
$55.30
May 8, 2023
-55.8% from here
5-Year Low5Y
$15.85
Sep 25, 2025
+54.1% from low
IPO Priceadj.
$29.65
Jun 28, 2005
-17.6% since IPO
1 Year Ago
$22.57
Jun 9, 2025
+8.2% in 1Y
5 Years Ago
$49.15
Jun 8, 2021
-50.3% in 5Y
10 Years Ago
$96.80
Jun 8, 2016
-74.8% in 10Y
Historical Price Data · THS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | $24.55 | $24.63 | $24.35 | $24.43 | $24.43 | 29.0M | -0.49% |
| Feb 9, 2026 | $24.57 | $24.58 | $24.43 | $24.45 | $24.45 | 2.5M | -0.49% |
| Feb 6, 2026 | $24.77 | $24.77 | $24.56 | $24.63 | $24.63 | 1.3M | -0.57% |
| Feb 5, 2026 | $24.76 | $24.80 | $24.66 | $24.72 | $24.72 | 492K | -0.16% |
| Feb 4, 2026 | $24.85 | $24.85 | $24.61 | $24.63 | $24.63 | 889K | -0.89% |
| Feb 3, 2026 | $24.50 | $24.70 | $24.50 | $24.65 | $24.65 | 863K | +0.61% |
| Feb 2, 2026 | $24.73 | $24.73 | $24.55 | $24.60 | $24.60 | 847K | -0.53% |
| Jan 30, 2026 | $24.65 | $24.68 | $24.59 | $24.64 | $24.64 | 1.1M | -0.04% |
| Jan 29, 2026 | $24.65 | $24.72 | $24.60 | $24.65 | $24.65 | 1.1M | +0.00% |
| Jan 28, 2026 | $24.84 | $24.84 | $24.43 | $24.67 | $24.67 | 549K | -0.68% |
| Jan 27, 2026 | $24.54 | $24.61 | $24.51 | $24.57 | $24.57 | 407K | +0.12% |
| Jan 26, 2026 | $24.55 | $24.61 | $24.50 | $24.57 | $24.57 | 574K | +0.08% |
| Jan 23, 2026 | $24.44 | $24.57 | $24.44 | $24.55 | $24.55 | 413K | +0.45% |
| Jan 22, 2026 | $24.47 | $24.62 | $24.42 | $24.52 | $24.52 | 694K | +0.20% |
| Jan 21, 2026 | $24.28 | $24.45 | $24.16 | $24.41 | $24.41 | 782K | +0.54% |
| Jan 20, 2026 | $24.14 | $24.37 | $24.14 | $24.31 | $24.31 | 658K | +0.70% |
| Jan 16, 2026 | $23.97 | $24.31 | $23.96 | $24.30 | $24.30 | 499K | +1.38% |
| Jan 15, 2026 | $23.98 | $24.13 | $23.96 | $24.10 | $24.10 | 357K | +0.50% |
| Jan 14, 2026 | $23.98 | $24.11 | $23.98 | $24.02 | $24.02 | 606K | +0.17% |
| Jan 13, 2026 | $23.96 | $24.10 | $23.96 | $24.00 | $24.00 | 807K | +0.17% |
Showing 1–20 of 1,174 records
Annual Stock Price Performance · THS
Jan 1 → Dec 31 · 6 years2026+3.6%$23.58 → $24.43
+3.6%
2025-33.2%$35.32 → $23.59
-33.2%
2024-14.6%$41.15 → $35.13
-14.6%
2023-16.0%$49.37 → $41.45
-16.0%
2022+20.8%$40.87 → $49.38
+20.8%
2021-16.5%$48.51 → $40.53
-16.5%
Best Year2022 · +20.8%
Worst Year2025 · -33.2%
Positive Years2 / 6
Avg Annual Return-9.3%
6Y Total Return-49.6%
6Y CAGR~-10.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in THS?
If you invested $1,000 in THS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$252
Total Return-74.8%
CAGR~-12.9% / yr
Profit$-748
Based on Jun 8, 2016 · $96.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TreeHouse Foods, Inc.（THS）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
THS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
THS 历史股价FMP 日线复权 OHLCV