THS: TreeHouse Foods Inc.

As of Friday, December 19th, 2025

$ 23.60

-0.22 -0.92%

Open: 23.79
High: 23.82
Low: 23.60
Volume: 785,372
Previous Close on Thursday, December 18th, 2025

$ 23.82

-0.12 -0.50%

Open: 23.83
High: 24.02
Low: 23.82
Volume: 448,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 23.79 23.82 23.60 23.60 785,372 -0.22 -0.92
2025-12-18 23.83 24.02 23.82 23.82 448,834 -0.12 -0.50
2025-12-17 23.94 24.00 23.85 23.94 533,974 +0.10 +0.42
2025-12-16 23.87 23.92 23.76 23.84 761,565 -0.05 -0.21
2025-12-15 24.04 24.04 23.89 23.89 69,074 -0.12 -0.50
2025-12-12 23.87 24.08 23.87 24.01 1,060,074 +0.13 +0.54
2025-12-11 23.95 23.95 23.78 23.88 616,097 +0.09 +0.38
2025-12-10 23.82 24.08 23.76 23.79 619,627 +0.04 +0.17
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 24.04
On 2025-12-15		 23.60
On 2025-12-19		 -0.41 -1.71 24.04
On 2025-12-15		 23.60
On 2025-12-19		 -1.83 23.82
10D 24.08
On 2025-12-10		 23.50
On 2025-12-08		 0.00 0.00 24.08
On 2025-12-10		 23.60
On 2025-12-19		 -1.99 23.82
20D 24.09
On 2025-12-04		 23.23
On 2025-11-24		 0.01 0.04 24.09
On 2025-12-04		 23.50
On 2025-12-08		 -2.45 23.76
WTD 24.04
On 2025-12-15		 23.60
On 2025-12-19		 -0.41 -1.71 24.04
On 2025-12-15		 23.60
On 2025-12-19		 -1.83 23.82
MTD 24.09
On 2025-12-04		 23.50
On 2025-12-08		 -0.29 -1.21 24.09
On 2025-12-04		 23.50
On 2025-12-08		 -2.45 23.79
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,928
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,902
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,507,624
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

23.60 -0.22 -0.92 785,372