THS: TreeHouse Foods Inc.

As of Friday, May 30th, 2025

$ 22.52

-- 0 0%

Open: 22.52
High: 22.52
Low: 22.52
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 22.52

+0.14 +0.63%

Open: 22.41
High: 22.57
Low: 22.16
Volume: 270,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 22.41 22.57 22.16 22.52 270,059 +0.14 +0.63
2025-05-28 22.85 23.09 22.20 22.38 589,244 -0.47 -2.06
2025-05-27 22.21 22.85 22.05 22.85 608,712 +0.87 +3.96
2025-05-23 22.43 22.43 21.69 21.98 431,664 -0.50 -2.22
2025-05-22 22.33 22.63 21.97 22.48 614,074 -0.03 -0.13
2025-05-21 23.40 23.57 22.40 22.51 389,464 -1.07 -4.54
2025-05-20 23.17 23.66 23.03 23.58 509,181 +0.37 +1.59
2025-05-19 23.21 23.29 22.96 23.21 492,440 -0.10 -0.43
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 23.09
On 2025-05-28		 21.69
On 2025-05-23		 0.01 0.04 22.63
On 2025-05-22		 21.69
On 2025-05-23		 -4.15 22.44
10D 23.66
On 2025-05-20		 21.69
On 2025-05-23		 0.49 2.22 23.66
On 2025-05-20		 21.69
On 2025-05-23		 -8.31 22.76
20D 23.99
On 2025-05-12		 20.63
On 2025-05-07		 -0.77 -3.31 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.73
WTD 23.09
On 2025-05-28		 22.05
On 2025-05-27		 0.54 2.46 23.09
On 2025-05-28		 22.16
On 2025-05-29		 -4.05 22.58
MTD 23.99
On 2025-05-12		 20.63
On 2025-05-07		 -0.77 -3.31 23.84
On 2025-05-06		 20.63
On 2025-05-07		 -13.46 22.73
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.56 +0.40 +0.16 988,036
KO

The Coca-Cola Company

71.89 +0.40 +0.55 2,699,236
PFE

Pfizer Inc.

23.45 +0.00 +0.01 6,591,609
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,533,145
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,179.31 -36.42 -0.09 152,218,934
DJTA

Dow Jones Transportation Average

14,695.04 -50.34 -0.34 33,882,209
SPX

S&P 500 Index

5,898.72 -13.45 -0.23
OEX

S&P 100 Index

2,879.79 -5.81 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.96 -51.99 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,196.49 -15.62 -0.30
RUI

RUSSELL 1000 Index

3,228.16 -7.41 -0.23
RUT

Russell 2000 Index

2,067.04 -7.74 -0.37
RUA

Russell 3000 Index

3,352.43 -7.91 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.09 +0.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.69 -15.37 -0.16
 
Recent
Ticker Last Chg %Chg Volume
HMY

Harmony Gold Mining Company Limited

14.57 0.00 0.00
MORN

Morningstar Inc.

308.93 0.00 0.00
HP

Helmerich & Payne Inc.

15.32 0.00 0.00
ARLO

Arlo Technologies Inc.

13.75 0.00 0.00
THS

TreeHouse Foods Inc.

22.52 0.00 0.00