THS: TreeHouse Foods Inc.

As of Thursday, October 9th, 2025

$ 20.37

-0.01 -0.05%

Open: 20.32
High: 20.63
Low: 20.03
Volume: 772,311
Previous Close on Wednesday, October 8th, 2025

$ 20.38

+0.13 +0.64%

Open: 20.26
High: 20.52
Low: 20.03
Volume: 506,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 20.32 20.63 20.03 20.37 772,311 -0.01 -0.05
2025-10-08 20.26 20.52 20.03 20.38 506,563 +0.13 +0.64
2025-10-07 20.50 20.77 20.04 20.25 687,381 -0.27 -1.32
2025-10-06 21.09 21.23 20.39 20.52 957,374 -0.75 -3.53
2025-10-03 20.74 21.84 20.67 21.27 1,067,574 +0.53 +2.56
2025-10-02 20.69 20.74 19.96 20.74 853,450 -0.16 -0.77
2025-10-01 20.32 20.92 19.81 20.90 1,381,023 +0.69 +3.41
2025-09-30 19.50 21.63 19.38 20.21 2,467,923 +0.77 +3.96
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 21.84
On 2025-10-03		 20.03
On 2025-10-08		 -0.37 -1.78 21.84
On 2025-10-03		 20.03
On 2025-10-08		 -8.31 20.56
10D 21.84
On 2025-10-03		 15.91
On 2025-09-26		 4.46 28.03 21.63
On 2025-09-30		 19.81
On 2025-10-01		 -8.41 20.04
20D 21.84
On 2025-10-03		 15.85
On 2025-09-25		 2.43 13.55 17.88
On 2025-09-17		 15.85
On 2025-09-25		 -11.38 18.51
WTD 21.23
On 2025-10-06		 20.03
On 2025-10-08		 -0.90 -4.23 21.23
On 2025-10-06		 20.03
On 2025-10-08		 -5.68 20.38
MTD 21.84
On 2025-10-03		 19.81
On 2025-10-01		 0.16 0.79 21.84
On 2025-10-03		 20.03
On 2025-10-08		 -8.31 20.63
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
STIM

Neuronetics Inc.

2.94 -0.03 -1.01 580,418
MORN

Morningstar Inc.

226.90 -1.33 -0.58 267,880
AUB

Atlantic Union Bankshares Corp.

36.08 -0.02 -0.06 894,503
ADEA

Adeia Inc.

16.42 -0.12 -0.73 625,396
THS

TreeHouse Foods Inc.

20.37 -0.01 -0.05 772,311