THS: TreeHouse Foods Inc.

As of Friday, July 18th, 2025

$ 20.01

-0.17 -0.84%

Open: 20.32
High: 20.52
Low: 19.65
Volume: 600,610
Previous Close on Thursday, July 17th, 2025

$ 20.18

+0.76 +3.91%

Open: 19.51
High: 20.22
Low: 19.44
Volume: 515,967
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 20.32 20.52 19.65 20.01 600,610 -0.17 -0.84
2025-07-17 19.51 20.22 19.44 20.18 515,967 +0.76 +3.91
2025-07-16 19.27 19.73 19.11 19.42 506,055 +0.29 +1.52
2025-07-15 20.62 20.68 19.12 19.13 780,468 -1.50 -7.27
2025-07-14 20.80 20.89 20.25 20.63 485,687 -0.27 -1.29
2025-07-11 20.71 20.91 20.19 20.90 454,669 -0.04 -0.19
2025-07-10 20.53 21.26 20.43 20.94 450,929 +0.22 +1.06
2025-07-09 20.97 21.07 19.97 20.72 465,633 -0.28 -1.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.89
On 2025-07-14
19.11
On 2025-07-16
-0.89 -4.26 20.89
On 2025-07-14
19.11
On 2025-07-16
-8.52 19.87
10D 21.26
On 2025-07-10
19.11
On 2025-07-16
-0.89 -4.26 21.26
On 2025-07-10
19.11
On 2025-07-16
-10.11 20.36
20D 21.59
On 2025-07-01
19.11
On 2025-07-16
-0.43 -2.10 21.59
On 2025-07-01
19.11
On 2025-07-16
-11.49 20.36
WTD 20.89
On 2025-07-14
19.11
On 2025-07-16
-0.89 -4.26 20.89
On 2025-07-14
19.11
On 2025-07-16
-8.52 19.87
MTD 21.59
On 2025-07-01
19.11
On 2025-07-16
0.59 3.04 21.59
On 2025-07-01
19.11
On 2025-07-16
-11.49 20.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MU

Micron Technology Inc.

114.39 +1.13 +1.00 19,297,723
THS

TreeHouse Foods Inc.

20.01 -0.17 -0.84 600,610