THS: TreeHouse Foods Inc.

As of Friday, January 30th, 2026

$ 24.64

-0.01 -0.04%

Open: 24.65
High: 24.68
Low: 24.59
Volume: 1,083,985
Previous Close on Thursday, January 29th, 2026

$ 24.65

-0.02 -0.08%

Open: 24.65
High: 24.72
Low: 24.60
Volume: 1,056,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 24.65 24.68 24.59 24.64 1,083,985 -0.01 -0.04
2026-01-29 24.65 24.72 24.60 24.65 1,056,549 -0.02 -0.08
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
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		 24.43
On 2026-01-28		 0.09 0.37 24.84
On 2026-01-28		 24.59
On 2026-01-30		 -1.01 24.62
10D 24.84
On 2026-01-28		 23.96
On 2026-01-16		 0.54 2.24 24.84
On 2026-01-28		 24.59
On 2026-01-30		 -1.01 24.52
20D 24.84
On 2026-01-28		 23.32
On 2026-01-05		 1.05 4.45 23.69
On 2026-01-02		 23.32
On 2026-01-05		 -1.54 24.13
WTD 24.84
On 2026-01-28		 24.43
On 2026-01-28		 0.09 0.37 24.84
On 2026-01-28		 24.59
On 2026-01-30		 -1.01 24.62
MTD 24.84
On 2026-01-28		 23.32
On 2026-01-05		 1.05 4.45 23.69
On 2026-01-02		 23.32
On 2026-01-05		 -1.54 24.13
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

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

Penumbra Inc.

358.17 +1.17 +0.33 1,135,733
EAF

GrafTech International Ltd.

15.11 -1.28 -7.81 197,931
CRL

Charles River Laboratories International Inc.

210.48 -1.20 -0.57 38,452
KEX

Kirby Corporation

117.66 -4.51 -3.69 1,477,096
THS

TreeHouse Foods Inc.

24.64 -0.01 -0.04 1,083,985