THS: TreeHouse Foods Inc.

As of Monday, September 15th, 2025

$ 17.43

-0.03 -0.17%

Open: 17.43
High: 17.53
Low: 17.08
Volume: 785,395
Previous Close on Friday, September 12th, 2025

$ 17.46

-0.48 -2.68%

Open: 17.87
High: 17.87
Low: 17.40
Volume: 875,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 17.43 17.53 17.08 17.43 785,395 -0.03 -0.17
2025-09-12 17.87 17.87 17.40 17.46 875,729 -0.48 -2.68
2025-09-11 17.57 17.94 17.38 17.94 1,174,034 +0.39 +2.22
2025-09-10 17.57 17.68 17.27 17.55 736,529 -0.23 -1.29
2025-09-09 17.83 18.03 17.69 17.78 561,953 -0.15 -0.84
2025-09-08 18.10 18.10 17.45 17.93 868,338 -0.23 -1.27
2025-09-05 18.19 18.72 18.15 18.16 618,215 0.00 0.00
2025-09-04 18.29 18.29 17.84 18.16 519,641 +0.01 +0.06
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 18.03
On 2025-09-09		 17.08
On 2025-09-15		 -0.50 -2.79 18.03
On 2025-09-09		 17.08
On 2025-09-15		 -5.25 17.63
10D 18.72
On 2025-09-05		 17.08
On 2025-09-15		 -0.91 -4.96 18.72
On 2025-09-05		 17.08
On 2025-09-15		 -8.74 17.85
20D 19.73
On 2025-08-22		 17.08
On 2025-09-15		 -0.72 -3.97 19.73
On 2025-08-22		 17.08
On 2025-09-15		 -13.41 18.11
WTD 17.53
On 2025-09-15		 17.08
On 2025-09-15		 -0.03 -0.17 -- -- -- 17.43
MTD 18.72
On 2025-09-05		 17.08
On 2025-09-15		 -0.91 -4.96 18.72
On 2025-09-05		 17.08
On 2025-09-15		 -8.74 17.85
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

17.43 -0.03 -0.17 785,395