Treehouse Foods (THS)

Add to Watchlists
Create an Alert
85.22 +0.36  +0.42% NYSE Feb 26, 5:00PM BATS Real time Currency in USD

Treehouse Foods Total Return Price:

85.22 for Feb. 26, 2015

View 4,000+ financial data types

View Full Chart

Treehouse Foods Total Return Price Chart

Export Data
Save Image

Treehouse Foods Historical Total Return Price Data

View and export this data going back to 2005. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Feb. 26, 2015 85.22
Feb. 25, 2015 84.86
Feb. 24, 2015 85.05
Feb. 23, 2015 84.51
Feb. 20, 2015 84.08
Feb. 19, 2015 82.77
Feb. 18, 2015 82.72
Feb. 17, 2015 81.64
Feb. 13, 2015 80.00
Feb. 12, 2015 81.57
Feb. 11, 2015 88.74
Feb. 10, 2015 89.72
Feb. 9, 2015 89.07
Feb. 6, 2015 90.82
Feb. 5, 2015 90.97
Feb. 4, 2015 91.46
Feb. 3, 2015 91.19
Feb. 2, 2015 90.95
Jan. 30, 2015 90.70
Jan. 29, 2015 92.90
Jan. 28, 2015 90.33
Jan. 27, 2015 90.75
Jan. 26, 2015 91.24
Jan. 23, 2015 90.33
Jan. 22, 2015 91.11
Jan. 21, 2015 88.76
   
Jan. 20, 2015 89.50
Jan. 16, 2015 88.79
Jan. 15, 2015 86.95
Jan. 14, 2015 86.96
Jan. 13, 2015 87.44
Jan. 12, 2015 88.91
Jan. 9, 2015 91.21
Jan. 8, 2015 91.59
Jan. 7, 2015 87.69
Jan. 6, 2015 84.85
Jan. 5, 2015 85.62
Jan. 2, 2015 84.47
Dec. 31, 2014 85.53
Dec. 30, 2014 87.25
Dec. 29, 2014 87.95
Dec. 26, 2014 87.29
Dec. 24, 2014 87.24
Dec. 23, 2014 87.78
Dec. 22, 2014 87.65
Dec. 19, 2014 87.18
Dec. 18, 2014 86.91
Dec. 17, 2014 84.29
Dec. 16, 2014 82.49
Dec. 15, 2014 81.93
Dec. 12, 2014 82.45

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

THS Total Return Price Benchmarks

Companies
Keurig Green Mountain 124.10
Flowers Foods 21.54
Kellogg 64.78

THS Total Return Price Range, Past 5 Years

Minimum 40.36 Aug 24 2010
Maximum 92.90 Jan 29 2015
Average 61.32

THS Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("THS", "total_return_price")
  • Last 5 data points: =YCS("THS", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.