THS: TreeHouse Foods Inc.

As of Thursday, July 3rd, 2025

$ 20.90

-0.14 -0.67%

Open: 21.07
High: 21.28
Low: 20.59
Volume: 391,530
Previous Close on Wednesday, July 2nd, 2025

$ 21.04

+0.24 +1.15%

Open: 20.96
High: 21.38
Low: 20.72
Volume: 837,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 21.07 21.28 20.59 20.90 391,530 -0.14 -0.67
2025-07-02 20.96 21.38 20.72 21.04 837,527 +0.24 +1.15
2025-07-01 19.43 21.59 19.41 20.80 1,055,455 +1.38 +7.11
2025-06-30 19.61 19.70 19.29 19.42 535,346 -0.07 -0.36
2025-06-27 19.84 20.01 19.36 19.49 1,157,668 -0.28 -1.42
2025-06-26 19.63 19.93 19.43 19.77 820,237 +0.23 +1.18
2025-06-25 20.72 20.76 19.54 19.54 560,076 -1.29 -6.19
2025-06-24 21.20 21.28 20.72 20.83 499,385 -0.17 -0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.59
On 2025-07-01		 19.29
On 2025-06-30		 1.13 5.72 21.59
On 2025-07-01		 20.59
On 2025-07-03		 -4.63 20.33
10D 21.59
On 2025-07-01		 19.29
On 2025-06-30		 0.46 2.25 21.28
On 2025-06-24		 19.29
On 2025-06-30		 -9.35 20.36
20D 23.00
On 2025-06-10		 19.29
On 2025-06-30		 -1.06 -4.83 23.00
On 2025-06-10		 19.29
On 2025-06-30		 -16.13 20.90
WTD 21.59
On 2025-07-01		 19.29
On 2025-06-30		 1.41 7.23 21.59
On 2025-07-01		 20.59
On 2025-07-03		 -4.63 20.54
MTD 21.59
On 2025-07-01		 19.41
On 2025-07-01		 1.48 7.62 21.59
On 2025-07-01		 20.59
On 2025-07-03		 -4.63 20.91
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

20.90 -0.14 -0.67 391,530