THS: TreeHouse Foods Inc.

As of Thursday, January 8th, 2026

$ 23.72

+0.31 +1.32%

Open: 23.40
High: 23.80
Low: 23.40
Volume: 655,392
Previous Close on Wednesday, January 7th, 2026

$ 23.41

+0.09 +0.39%

Open: 23.42
High: 23.48
Low: 23.33
Volume: 766,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-08 23.40 23.80 23.40 23.72 655,392 +0.31 +1.32
2026-01-07 23.42 23.48 23.33 23.41 766,403 +0.09 +0.39
2026-01-06 23.35 23.58 23.32 23.32 657,976 -0.08 -0.34
2026-01-05 23.46 23.66 23.32 23.40 1,249,264 -0.09 -0.38
2026-01-02 23.58 23.69 23.45 23.49 576,165 -0.10 -0.42
2025-12-31 23.66 23.76 23.59 23.59 81,867 -0.10 -0.42
2025-12-30 23.71 23.82 23.67 23.69 656,969 +0.01 +0.04
2025-12-29 23.60 23.74 23.60 23.68 527,729 +0.01 +0.04
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 23.80
On 2026-01-08		 23.32
On 2026-01-05		 0.13 0.55 23.69
On 2026-01-02		 23.32
On 2026-01-05		 -1.54 23.47
10D 23.82
On 2025-12-30		 23.32
On 2026-01-05		 0.23 0.98 23.82
On 2025-12-30		 23.32
On 2026-01-05		 -2.10 23.57
20D 24.08
On 2025-12-10		 23.32
On 2026-01-05		 -0.03 -0.13 24.08
On 2025-12-10		 23.32
On 2026-01-05		 -3.16 23.68
WTD 23.80
On 2026-01-08		 23.32
On 2026-01-05		 0.23 0.98 23.66
On 2026-01-05		 23.32
On 2026-01-06		 -1.44 23.46
MTD 23.80
On 2026-01-08		 23.32
On 2026-01-05		 0.13 0.55 23.69
On 2026-01-02		 23.32
On 2026-01-05		 -1.54 23.47
As of Thursday, January 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.44 -9.20 -2.84 5,452,407
KO

The Coca-Cola Company

69.37 +1.83 +2.71 19,182,232
PFE

Pfizer Inc.

25.29 +0.01 +0.04 39,511,555
VZ

Verizon Communications Inc.

40.57 +0.44 +1.10 28,041,509
VIX

CBOE Volatility Index

15.45 +0.07 +0.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,266.11 +270.03 +0.55 511,537,253
DJTA

Dow Jones Transportation Average

18,058.42 +196.68 +1.10 117,580,514
SPX

S&P 500 Index

6,921.46 +0.53 +0.01
OEX

S&P 100 Index

3,448.47 -2.88 -0.08
NDX

NASDAQ 100 Index

25,507.10 -146.79 -0.57
NYA

NYSE Composite Index

22,485.65 +144.42 +0.65
XAX

NYSE AMEX Composite Index

7,067.70 +82.75 +1.18
RUI

RUSSELL 1000 Index

3,780.19 +0.27 +0.01
RUT

Russell 2000 Index

2,603.91 +28.48 +1.11
RUA

Russell 3000 Index

3,938.20 +2.22 +0.06
VIX

CBOE Volatility Index

15.45 +0.07 +0.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.44 -0.17 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 -0.20 -1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.56 -72.81 -0.61
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

23.72 +0.31 +1.32 655,392