THS: TreeHouse Foods Inc.

As of Wednesday, January 28th, 2026

$ 24.67

+0.10 +0.41%

Open: 24.84
High: 24.84
Low: 24.43
Volume: 422,493
Previous Close on Tuesday, January 27th, 2026

$ 24.57

-- 0 0%

Open: 24.54
High: 24.61
Low: 24.51
Volume: 402,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 24.84 24.84 24.43 24.67 422,493 +0.10 +0.41
2026-01-27 24.54 24.61 24.51 24.57 402,533 0.00 0.00
2026-01-26 24.55 24.61 24.50 24.57 571,886 +0.02 +0.08
2026-01-23 24.44 24.57 24.44 24.55 406,057 +0.03 +0.12
2026-01-22 24.47 24.62 24.42 24.52 688,545 +0.11 +0.45
2026-01-21 24.28 24.45 24.16 24.41 778,773 +0.10 +0.41
2026-01-20 24.14 24.37 24.14 24.31 654,179 +0.01 +0.04
2026-01-16 23.97 24.31 23.96 24.30 473,475 +0.20 +0.83
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 24.84
On 2026-01-28		 24.42
On 2026-01-22		 0.26 1.07 24.62
On 2026-01-22		 24.44
On 2026-01-23		 -0.73 24.58
10D 24.84
On 2026-01-28		 23.96
On 2026-01-15		 0.67 2.79 24.62
On 2026-01-22		 24.44
On 2026-01-23		 -0.73 24.40
20D 24.84
On 2026-01-28		 23.32
On 2026-01-05		 0.99 4.18 23.82
On 2025-12-30		 23.32
On 2026-01-05		 -2.10 24.03
WTD 24.84
On 2026-01-28		 24.43
On 2026-01-28		 0.12 0.49 24.61
On 2026-01-26		 24.51
On 2026-01-27		 -0.41 24.60
MTD 24.84
On 2026-01-28		 23.32
On 2026-01-05		 1.08 4.58 23.69
On 2026-01-02		 23.32
On 2026-01-05		 -1.54 24.08
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,301,767
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,664
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,296,696
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,631
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

24.67 +0.10 +0.41 422,493