THS: TreeHouse Foods Inc.

As of Tuesday, March 11th, 2025

$ 30.59

-0.36 -1.16%

Open: 30.94
High: 30.94
Low: 30.19
Volume: 674,876
Previous Close on Monday, March 10th, 2025

$ 30.95

-0.66 -2.09%

Open: 31.76
High: 32.23
Low: 30.91
Volume: 975,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 30.94 30.94 30.19 30.59 674,876 -0.36 -1.16
2025-03-10 31.76 32.23 30.91 30.95 975,578 -0.66 -2.09
2025-03-07 30.64 32.51 30.61 31.61 830,493 +0.94 +3.06
2025-03-06 30.17 30.94 29.88 30.67 914,133 +0.34 +1.12
2025-03-05 30.59 31.04 29.97 30.33 859,713 -0.43 -1.40
2025-03-04 31.12 31.41 30.65 30.76 786,670 -0.40 -1.28
2025-03-03 31.34 31.76 30.59 31.16 743,496 -0.32 -1.02
2025-02-28 31.46 31.63 31.01 31.48 767,892 +0.28 +0.90
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 32.51
On 2025-03-07		 29.88
On 2025-03-06		 -0.17 -0.55 32.51
On 2025-03-07		 30.19
On 2025-03-11		 -7.14 30.83
10D 32.51
On 2025-03-07		 29.88
On 2025-03-06		 -1.40 -4.38 32.51
On 2025-03-07		 30.19
On 2025-03-11		 -7.14 30.99
20D 40.77
On 2025-02-14		 29.55
On 2025-02-18		 -2.94 -8.77 40.77
On 2025-02-14		 29.55
On 2025-02-18		 -27.52 31.39
WTD 32.23
On 2025-03-10		 30.19
On 2025-03-11		 -1.02 -3.23 32.23
On 2025-03-10		 30.19
On 2025-03-11		 -6.33 30.77
MTD 32.51
On 2025-03-07		 29.88
On 2025-03-06		 -0.89 -2.83 32.51
On 2025-03-07		 30.19
On 2025-03-11		 -7.14 30.87
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

30.59 -0.36 -1.16 674,876