THS: TreeHouse Foods Inc.

As of Friday, September 22nd, 2023

$ 45.33

-0.73 -1.58%

Open: 45.94
High: 46.27
Low: 45.29
Volume: 223,440
Previous Close on Thursday, September 21st, 2023

$ 46.06

+0.21 +0.46%

Open: 45.57
High: 46.44
Low: 45.11
Volume: 330,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 45.94 46.27 45.29 45.33 223,440 -0.73 -1.58
2023-09-21 45.57 46.44 45.11 46.06 330,750 +0.21 +0.46
2023-09-20 46.83 47.11 45.78 45.85 455,975 -0.68 -1.46
2023-09-19 47.78 48.05 46.34 46.53 578,503 -1.26 -2.64
2023-09-18 47.96 47.96 47.19 47.79 402,531 +0.10 +0.21
2023-09-15 47.74 48.49 47.10 47.69 1,025,736 -0.13 -0.27
2023-09-14 47.16 48.09 47.01 47.82 438,370 +0.80 +1.70
2023-09-13 45.96 47.07 45.74 47.02 515,678 +0.62 +1.34
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 48.05
On 2023-09-19		 45.11
On 2023-09-21		 -2.36 -4.95 48.05
On 2023-09-19		 45.11
On 2023-09-21		 -6.12 46.31
10D 48.49
On 2023-09-15		 45.11
On 2023-09-21		 -0.09 -0.20 48.49
On 2023-09-15		 45.11
On 2023-09-21		 -6.97 46.74
20D 48.49
On 2023-09-15		 43.02
On 2023-09-05		 0.80 1.80 47.10
On 2023-08-30		 43.02
On 2023-09-05		 -8.66 46.04
WTD 48.05
On 2023-09-19		 45.11
On 2023-09-21		 -2.36 -4.95 48.05
On 2023-09-19		 45.11
On 2023-09-21		 -6.12 46.31
MTD 48.49
On 2023-09-15		 43.02
On 2023-09-05		 -1.19 -2.56 47.07
On 2023-09-01		 43.02
On 2023-09-05		 -8.60 46.04
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22