THS: TreeHouse Foods Inc.

As of Thursday, May 8th, 2025

$ 21.99

+0.52 +2.42%

Open: 21.60
High: 22.00
Low: 21.02
Volume: 941,916
Previous Close on Wednesday, May 7th, 2025

$ 21.47

-0.61 -2.76%

Open: 21.87
High: 22.04
Low: 20.63
Volume: 1,501,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 21.60 22.00 21.02 21.99 941,916 +0.52 +2.42
2025-05-07 21.87 22.04 20.63 21.47 1,501,350 -0.61 -2.76
2025-05-06 23.31 23.84 20.99 22.08 1,390,776 -1.37 -5.84
2025-05-05 23.44 23.83 23.19 23.45 946,042 -0.27 -1.14
2025-05-02 23.37 23.72 23.11 23.72 585,097 +0.59 +2.55
2025-05-01 23.05 23.31 22.70 23.13 729,475 -0.16 -0.69
2025-04-30 22.83 23.40 22.58 23.29 773,974 +0.46 +2.01
2025-04-29 22.31 22.86 22.00 22.83 729,567 +0.46 +2.06
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 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -1.14 -4.93 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.54
10D 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -0.30 -1.35 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.68
20D 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -0.91 -3.97 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.57
WTD 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -1.73 -7.29 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.25
MTD 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -1.30 -5.58 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.64
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

10.64 +0.24 +2.31 1,358,522
THS

TreeHouse Foods Inc.

21.99 +0.52 +2.42 941,916