THS: TreeHouse Foods Inc.

As of Wednesday, June 18th, 2025

$ 20.44

+0.28 +1.39%

Open: 20.17
High: 20.68
Low: 20.17
Volume: 656,798
Previous Close on Tuesday, June 17th, 2025

$ 20.16

-0.41 -1.99%

Open: 20.27
High: 20.56
Low: 20.13
Volume: 541,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 20.17 20.68 20.17 20.44 656,798 +0.28 +1.39
2025-06-17 20.27 20.56 20.13 20.16 541,011 -0.41 -1.99
2025-06-16 20.85 20.88 20.17 20.57 523,116 -0.15 -0.72
2025-06-13 21.49 21.73 20.69 20.72 438,744 -1.04 -4.78
2025-06-12 21.61 21.79 21.33 21.76 436,734 0.00 0.00
2025-06-11 22.46 22.67 21.72 21.76 605,222 -0.52 -2.33
2025-06-10 22.69 23.00 22.25 22.28 538,240 -0.29 -1.28
2025-06-09 22.50 22.98 22.50 22.57 552,136 +0.23 +1.03
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 21.79
On 2025-06-12		 20.13
On 2025-06-17		 -1.32 -6.07 21.79
On 2025-06-12		 20.13
On 2025-06-17		 -7.62 20.73
10D 23.00
On 2025-06-10		 20.13
On 2025-06-17		 -1.52 -6.92 23.00
On 2025-06-10		 20.13
On 2025-06-17		 -12.48 21.44
20D 23.57
On 2025-05-21		 20.13
On 2025-06-17		 -3.14 -13.32 23.57
On 2025-05-21		 20.13
On 2025-06-17		 -14.58 21.88
WTD 20.88
On 2025-06-16		 20.13
On 2025-06-17		 -0.28 -1.35 20.88
On 2025-06-16		 20.13
On 2025-06-17		 -3.57 20.39
MTD 23.00
On 2025-06-10		 20.13
On 2025-06-17		 -2.02 -8.99 23.00
On 2025-06-10		 20.13
On 2025-06-17		 -12.48 21.57
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WAT

Waters Corporation

339.36 -1.74 -0.51 339,980
ARLO

Arlo Technologies Inc.

17.23 -0.05 -0.29 1,119,330
APD

Air Products and Chemicals Inc.

275.38 -1.67 -0.60 715,853
THS

TreeHouse Foods Inc.

20.44 +0.28 +1.39 656,798