THS: TreeHouse Foods Inc.

As of Friday, August 8th, 2025

$ 18.63

-0.50 -2.61%

Open: 19.13
High: 19.16
Low: 18.49
Volume: 574,194
Previous Close on Thursday, August 7th, 2025

$ 19.13

-0.01 -0.05%

Open: 19.35
High: 19.69
Low: 18.82
Volume: 737,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 19.13 19.16 18.49 18.63 574,194 -0.50 -2.61
2025-08-07 19.35 19.69 18.82 19.13 737,744 -0.01 -0.05
2025-08-06 19.85 19.98 19.12 19.14 684,049 -0.69 -3.48
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
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 19.98
On 2025-08-06		 18.49
On 2025-08-08		 -0.87 -4.46 19.98
On 2025-08-06		 18.49
On 2025-08-08		 -7.46 19.22
10D 21.66
On 2025-07-30		 18.49
On 2025-08-08		 -2.66 -12.49 21.66
On 2025-07-30		 18.49
On 2025-08-08		 -14.64 19.75
20D 21.66
On 2025-07-30		 18.49
On 2025-08-08		 -2.27 -10.86 21.66
On 2025-07-30		 18.49
On 2025-08-08		 -14.64 20.07
WTD 19.98
On 2025-08-06		 18.49
On 2025-08-08		 -0.87 -4.46 19.98
On 2025-08-06		 18.49
On 2025-08-08		 -7.46 19.22
MTD 19.98
On 2025-08-06		 18.49
On 2025-08-08		 -0.59 -3.07 19.98
On 2025-08-06		 18.49
On 2025-08-08		 -7.46 19.27
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

18.63 -0.50 -2.61 574,194