THS: TreeHouse Foods Inc.

As of Friday, September 12th, 2025

$ 17.46

-0.48 -2.68%

Open: 17.87
High: 17.87
Low: 17.40
Volume: 875,729
Previous Close on Thursday, September 11th, 2025

$ 17.94

+0.39 +2.22%

Open: 17.57
High: 17.94
Low: 17.38
Volume: 1,174,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 17.87 17.87 17.40 17.46 875,729 -0.48 -2.68
2025-09-11 17.57 17.94 17.38 17.94 1,174,034 +0.39 +2.22
2025-09-10 17.57 17.68 17.27 17.55 736,529 -0.23 -1.29
2025-09-09 17.83 18.03 17.69 17.78 561,953 -0.15 -0.84
2025-09-08 18.10 18.10 17.45 17.93 868,338 -0.23 -1.27
2025-09-05 18.19 18.72 18.15 18.16 618,215 0.00 0.00
2025-09-04 18.29 18.29 17.84 18.16 519,641 +0.01 +0.06
2025-09-03 17.87 18.35 17.87 18.15 500,913 +0.17 +0.95
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 18.10
On 2025-09-08		 17.27
On 2025-09-10		 -0.70 -3.85 18.10
On 2025-09-08		 17.27
On 2025-09-10		 -4.61 17.73
10D 18.72
On 2025-09-05		 17.27
On 2025-09-10		 -0.67 -3.70 18.72
On 2025-09-05		 17.27
On 2025-09-10		 -7.77 17.95
20D 19.73
On 2025-08-22		 17.27
On 2025-09-10		 -1.71 -8.92 19.73
On 2025-08-22		 17.27
On 2025-09-10		 -12.49 18.14
WTD 18.10
On 2025-09-08		 17.27
On 2025-09-10		 -0.70 -3.85 18.10
On 2025-09-08		 17.27
On 2025-09-10		 -4.61 17.73
MTD 18.72
On 2025-09-05		 17.27
On 2025-09-10		 -0.88 -4.80 18.72
On 2025-09-05		 17.27
On 2025-09-10		 -7.77 17.90
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

256.25 -3.98 -1.53 683,924
THS

TreeHouse Foods Inc.

17.46 -0.48 -2.68 875,729