THS: TreeHouse Foods Inc.

As of Wednesday, April 16th, 2025

$ 21.69

-0.62 -2.78%

Open: 22.34
High: 22.52
Low: 21.69
Volume: 813,029
Previous Close on Tuesday, April 15th, 2025

$ 22.31

-1.13 -4.82%

Open: 23.29
High: 23.36
Low: 22.25
Volume: 616,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 22.34 22.52 21.69 21.69 813,029 -0.62 -2.78
2025-04-15 23.29 23.36 22.25 22.31 616,519 -1.13 -4.82
2025-04-14 23.28 23.58 22.67 23.44 769,266 +0.14 +0.60
2025-04-11 21.69 23.83 21.69 23.30 1,453,584 +1.65 +7.62
2025-04-10 22.60 22.94 21.46 21.65 948,559 -1.25 -5.46
2025-04-09 22.24 23.26 21.76 22.90 811,024 +0.56 +2.51
2025-04-08 24.60 24.89 22.23 22.34 722,633 -1.96 -8.07
2025-04-07 25.48 25.82 24.23 24.30 853,434 -1.60 -6.18
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 23.83
On 2025-04-11		 21.46
On 2025-04-10		 -1.21 -5.28 23.83
On 2025-04-11		 21.69
On 2025-04-16		 -8.98 22.48
10D 26.74
On 2025-04-03		 21.46
On 2025-04-10		 -4.51 -17.21 26.74
On 2025-04-03		 21.46
On 2025-04-10		 -19.75 23.42
20D 27.63
On 2025-03-31		 21.46
On 2025-04-10		 -5.16 -19.22 27.63
On 2025-03-31		 21.46
On 2025-04-10		 -22.33 25.05
WTD 23.58
On 2025-04-14		 21.69
On 2025-04-16		 -1.61 -6.91 23.58
On 2025-04-14		 21.69
On 2025-04-16		 -8.02 22.48
MTD 27.20
On 2025-04-01		 21.46
On 2025-04-10		 -5.40 -19.93 27.20
On 2025-04-01		 21.46
On 2025-04-10		 -21.10 23.95
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
RPM

RPM International Inc.

103.17 -1.77 -1.69 601,088
MSI

Motorola Solutions Inc

420.45 -10.19 -2.37 619,737
MAS

Masco Corporation

60.88 -0.99 -1.60 2,054,017
ADP

Automatic Data Processing Inc.

294.14 -3.92 -1.32 1,406,371
THS

TreeHouse Foods Inc.

21.69 -0.62 -2.78 813,029