THS: TreeHouse Foods Inc.

As of Wednesday, August 6th, 2025

$ 19.83

-- 0 0%

Open: 19.83
High: 19.83
Low: 19.83
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 19.83

+0.45 +2.32%

Open: 19.41
High: 19.93
Low: 19.20
Volume: 684,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 19.41 19.93 19.20 19.83 684,275 +0.45 +2.32
2025-08-04 19.30 19.50 18.84 19.38 621,718 -0.12 -0.62
2025-08-01 19.25 19.80 18.98 19.50 976,615 +0.28 +1.46
2025-07-31 20.57 20.57 18.50 19.22 1,297,217 -1.35 -6.56
2025-07-30 21.50 21.66 20.48 20.57 563,662 -0.67 -3.15
2025-07-29 20.73 21.47 20.73 21.24 606,197 +0.36 +1.72
2025-07-28 20.95 21.34 20.61 20.88 515,730 -0.41 -1.93
2025-07-25 21.09 21.37 20.65 21.29 317,564 +0.10 +0.47
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 21.66
On 2025-07-30		 18.50
On 2025-07-31		 -1.41 -6.64 21.66
On 2025-07-30		 18.50
On 2025-07-31		 -14.59 19.70
10D 21.66
On 2025-07-30		 18.50
On 2025-07-31		 -1.02 -4.89 21.66
On 2025-07-30		 18.50
On 2025-07-31		 -14.59 20.45
20D 21.66
On 2025-07-30		 18.50
On 2025-07-31		 -1.17 -5.57 21.66
On 2025-07-30		 18.50
On 2025-07-31		 -14.59 20.35
WTD 19.93
On 2025-08-05		 18.84
On 2025-08-04		 0.33 1.69 19.50
On 2025-08-04		 19.50
On 2025-08-04		 0.00 19.61
MTD 19.93
On 2025-08-05		 18.84
On 2025-08-04		 0.61 3.17 19.80
On 2025-08-01		 18.84
On 2025-08-04		 -4.87 19.57
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.27 +1.15 +0.42 1,788,008
KO

The Coca-Cola Company

69.63 +0.58 +0.84 5,642,669
PFE

Pfizer Inc.

24.00 -0.76 -3.05 40,243,034
VZ

Verizon Communications Inc.

42.60 -0.07 -0.17 8,820,790
VIX

CBOE Volatility Index

16.65 -1.21 -6.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,218.08 +106.34 +0.24 347,028,988
DJTA

Dow Jones Transportation Average

15,562.08 +127.62 +0.83 110,295,187
SPX

S&P 500 Index

6,346.73 +47.54 +0.75
OEX

S&P 100 Index

3,140.86 +32.35 +1.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,310.25 +291.69 +1.27
NYA

NYSE Composite Index

20,491.31 +34.22 +0.17
XAX

NYSE AMEX Composite Index

6,164.22 +33.08 +0.54
RUI

RUSSELL 1000 Index

3,471.13 +24.20 +0.70
RUT

Russell 2000 Index

2,219.36 -6.31 -0.28
RUA

Russell 3000 Index

3,604.57 +23.65 +0.66
VIX

CBOE Volatility Index

16.65 -1.21 -6.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 -0.17 -0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 -0.44 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.64 -3.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,718.62 +172.12 +1.63
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

19.83 0.00 0.00