Treehouse Foods

THS
🏛️ usa →
20.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 26.32 26.32 26.32 26.32 80.6K
09:36 26.46 26.54 26.46 26.54 2.0K
09:37 26.63 26.63 26.63 26.63 0.9K
09:38 26.62 26.62 26.62 26.62 0.7K
09:39 26.64 26.64 26.64 26.64 0.3K
09:43 26.66 26.66 26.55 26.55 3.5K
09:45 26.59 26.59 26.59 26.59 0.3K
09:47 26.51 26.51 26.46 26.46 1.0K
09:48 26.50 26.50 26.50 26.50 0.8K
09:49 26.48 26.48 26.46 26.46 1.4K
09:51 26.39 26.39 26.39 26.39 0.4K
09:52 26.39 26.39 26.39 26.39 0.4K
09:53 26.36 26.39 26.36 26.39 1.5K
09:54 26.41 26.42 26.41 26.42 1.2K
09:55 26.41 26.45 26.41 26.45 0.4K
09:56 26.41 26.44 26.41 26.44 1.8K
09:57 26.49 26.49 26.49 26.49 0.2K
10:00 26.46 26.46 26.46 26.46 0.3K
10:01 26.45 26.45 26.32 26.32 2.4K
10:02 26.33 26.41 26.33 26.41 1.5K
10:03 26.41 26.41 26.41 26.41 2.0K
10:04 26.47 26.47 26.47 26.47 0.4K
10:05 26.47 26.47 26.41 26.41 0.6K
10:06 26.41 26.41 26.41 26.41 0.5K
10:07 26.47 26.47 26.47 26.47 0.7K
10:08 26.43 26.43 26.43 26.43 0.8K
10:10 26.41 26.41 26.41 26.41 0.9K
10:13 26.47 26.47 26.45 26.45 1.0K
10:17 26.45 26.45 26.45 26.45 1.2K
10:18 26.46 26.46 26.46 26.46 0.1K
10:19 26.46 26.46 26.46 26.46 1.3K
10:26 26.46 26.51 26.46 26.51 0.7K
10:27 26.59 26.59 26.50 26.50 0.7K
10:29 26.47 26.47 26.47 26.47 0.3K
10:31 26.46 26.46 26.41 26.41 1.1K
10:33 26.45 26.45 26.41 26.41 2.7K
10:34 26.43 26.46 26.43 26.46 1.1K
10:36 26.45 26.45 26.45 26.45 0.3K
10:37 26.45 26.45 26.45 26.45 0.4K
10:39 26.52 26.52 26.52 26.52 1.4K
10:41 26.56 26.56 26.56 26.56 0.2K
10:42 26.55 26.56 26.55 26.55 1.6K
10:43 26.55 26.55 26.55 26.55 0.1K
10:44 26.55 26.55 26.55 26.55 0.4K
10:45 26.55 26.55 26.55 26.55 1.0K
10:48 26.55 26.55 26.49 26.49 2.9K
10:49 26.50 26.50 26.50 26.50 0.5K
10:50 26.50 26.50 26.50 26.50 0.6K
10:51 26.53 26.53 26.53 26.53 0.2K
10:52 26.53 26.53 26.53 26.53 1.6K
10:53 26.61 26.65 26.61 26.65 1.1K
10:54 26.59 26.59 26.59 26.59 0.2K
10:55 26.59 26.61 26.59 26.61 1.2K
10:56 26.57 26.57 26.57 26.57 1.3K
10:57 26.56 26.56 26.56 26.56 0.5K
10:59 26.59 26.60 26.59 26.60 2.3K
11:06 26.61 26.61 26.61 26.61 0.8K
11:10 26.66 26.66 26.66 26.66 1.4K
11:11 26.66 26.66 26.66 26.66 0.9K
11:14 26.69 26.69 26.69 26.69 0.6K
11:15 26.65 26.65 26.65 26.65 2.2K
11:19 26.64 26.64 26.64 26.64 0.8K
11:20 26.61 26.63 26.60 26.63 2.3K
11:21 26.59 26.59 26.59 26.59 0.3K
11:22 26.62 26.63 26.62 26.63 0.8K
11:24 26.61 26.61 26.61 26.61 0.3K
11:25 26.64 26.64 26.62 26.62 0.8K
11:26 26.63 26.65 26.63 26.65 0.4K
11:27 26.63 26.63 26.63 26.63 1.2K
11:30 26.60 26.60 26.57 26.57 1.7K
11:31 26.56 26.56 26.56 26.56 1.5K
11:32 26.51 26.51 26.51 26.51 0.3K
11:33 26.51 26.51 26.51 26.51 0.6K
11:36 26.53 26.53 26.53 26.53 0.7K
11:39 26.51 26.51 26.51 26.51 0.7K
11:42 26.49 26.49 26.49 26.49 2.4K
11:45 26.50 26.50 26.50 26.50 0.2K
11:46 26.50 26.50 26.50 26.50 1.0K
11:47 26.50 26.50 26.50 26.50 1.6K
11:48 26.50 26.50 26.50 26.50 1.6K
11:53 26.49 26.49 26.49 26.49 0.8K
11:54 26.52 26.52 26.52 26.52 1.4K
11:55 26.53 26.53 26.53 26.53 0.5K
11:56 26.52 26.52 26.52 26.52 1.8K
11:59 26.50 26.50 26.50 26.50 1.0K
12:02 26.48 26.48 26.44 26.44 5.3K
12:03 26.46 26.46 26.46 26.46 1.3K
12:05 26.48 26.48 26.48 26.48 0.1K
12:06 26.50 26.50 26.50 26.50 0.7K
12:07 26.51 26.51 26.50 26.50 0.4K
12:08 26.51 26.51 26.51 26.51 1.1K
12:10 26.54 26.54 26.54 26.54 0.3K
12:12 26.54 26.54 26.54 26.54 1.9K
12:13 26.53 26.53 26.53 26.53 1.5K
12:16 26.57 26.57 26.57 26.57 1.0K
12:17 26.60 26.60 26.60 26.60 0.9K
12:18 26.59 26.59 26.59 26.59 0.4K
12:20 26.59 26.59 26.57 26.57 3.8K
12:22 26.59 26.59 26.55 26.55 5.0K
12:23 26.56 26.56 26.56 26.56 2.7K
12:29 26.65 26.65 26.65 26.65 0.5K
12:30 26.68 26.73 26.68 26.73 1.6K
12:31 26.66 26.66 26.66 26.66 0.2K
12:32 26.68 26.68 26.68 26.68 0.3K
12:33 26.69 26.69 26.69 26.69 0.5K
12:34 26.72 26.72 26.72 26.72 0.9K
12:35 26.68 26.68 26.68 26.68 1.1K
12:40 26.70 26.70 26.70 26.70 0.4K
12:41 26.70 26.70 26.70 26.70 0.6K
12:43 26.74 26.74 26.74 26.74 0.8K
12:47 26.72 26.72 26.72 26.72 0.7K
12:49 26.72 26.72 26.71 26.71 1.6K
12:52 26.71 26.71 26.71 26.71 0.4K
12:53 26.71 26.71 26.71 26.71 1.3K
12:54 26.68 26.77 26.66 26.73 18.3K
12:55 26.72 26.73 26.72 26.73 0.4K
12:56 26.73 26.74 26.73 26.74 0.4K
12:57 26.74 26.75 26.71 26.75 0.8K
12:58 26.75 26.77 26.75 26.77 1.3K
12:59 26.77 26.77 26.77 26.77 1.4K
13:00 26.77 26.77 26.72 26.72 1.5K
13:02 26.67 26.67 26.67 26.67 0.5K
13:03 26.69 26.69 26.69 26.69 4.7K
13:25 26.62 26.62 26.62 26.62 1.2K
13:29 26.59 26.59 26.59 26.59 4.2K
13:31 26.51 26.51 26.51 26.51 0.3K
13:33 26.50 26.50 26.50 26.50 0.3K
13:36 26.52 26.52 26.47 26.47 3.6K
13:38 26.49 26.49 26.49 26.49 2.1K
13:40 26.48 26.48 26.48 26.48 0.8K
13:41 26.48 26.48 26.48 26.48 0.4K
13:43 26.50 26.52 26.50 26.52 1.1K
13:44 26.51 26.53 26.51 26.53 1.8K
13:46 26.57 26.57 26.57 26.57 0.4K
13:47 26.57 26.57 26.57 26.57 0.4K
13:48 26.59 26.59 26.59 26.59 1.0K
13:51 26.62 26.62 26.62 26.62 0.7K
13:53 26.63 26.63 26.63 26.63 1.3K
13:54 26.58 26.58 26.58 26.58 3.3K
14:02 26.50 26.50 26.50 26.50 0.4K
14:03 26.51 26.51 26.51 26.51 0.3K
14:04 26.51 26.51 26.51 26.51 0.4K
14:05 26.49 26.49 26.49 26.49 1.7K
14:09 26.47 26.47 26.47 26.47 2.6K
14:11 26.48 26.49 26.46 26.46 2.7K
14:13 26.44 26.44 26.44 26.44 0.7K
14:14 26.43 26.43 26.43 26.43 0.3K
14:16 26.41 26.41 26.41 26.41 0.4K
14:19 26.45 26.45 26.45 26.45 0.2K
14:20 26.44 26.44 26.44 26.44 1.4K
14:21 26.44 26.44 26.43 26.43 0.8K
14:22 26.44 26.45 26.41 26.41 5.8K
14:27 26.33 26.33 26.33 26.33 0.4K
14:29 26.29 26.29 26.29 26.29 1.2K
14:32 26.31 26.31 26.31 26.31 1.3K
14:35 26.30 26.30 26.30 26.30 0.5K
14:36 26.31 26.33 26.31 26.33 4.1K
14:37 26.33 26.35 26.33 26.35 1.2K
14:39 26.37 26.37 26.37 26.37 0.9K
14:40 26.38 26.38 26.38 26.38 1.8K
14:41 26.39 26.39 26.39 26.39 0.8K
14:42 26.39 26.44 26.39 26.44 2.1K
14:43 26.43 26.43 26.43 26.43 0.5K
14:45 26.43 26.43 26.43 26.43 0.6K
14:46 26.45 26.45 26.45 26.45 0.5K
14:47 26.44 26.46 26.44 26.46 0.8K
14:48 26.48 26.48 26.48 26.48 1.1K
14:49 26.45 26.47 26.45 26.47 1.1K
14:50 26.46 26.46 26.46 26.46 1.5K
14:51 26.44 26.44 26.43 26.43 3.4K
14:52 26.46 26.46 26.46 26.46 1.0K
14:54 26.47 26.47 26.47 26.47 1.0K
14:56 26.45 26.45 26.45 26.45 0.7K
14:57 26.45 26.45 26.45 26.45 1.2K
14:59 26.44 26.44 26.43 26.43 1.5K
15:00 26.42 26.42 26.40 26.42 9.7K
15:01 26.42 26.42 26.42 26.42 0.9K
15:02 26.42 26.42 26.42 26.42 0.6K
15:04 26.44 26.44 26.44 26.44 4.8K
15:05 26.42 26.42 26.42 26.42 3.7K
15:06 26.40 26.40 26.40 26.40 2.3K
15:07 26.36 26.37 26.36 26.36 13.5K
15:08 26.34 26.35 26.34 26.35 2.7K
15:10 26.33 26.33 26.33 26.33 1.0K
15:11 26.31 26.31 26.25 26.25 7.5K
15:12 26.26 26.27 26.26 26.27 1.3K
15:13 26.27 26.27 26.25 26.25 1.4K
15:14 26.25 26.25 26.25 26.25 0.3K
15:15 26.27 26.32 26.27 26.31 14.4K
15:16 26.31 26.32 26.29 26.32 2.7K
15:18 26.31 26.31 26.31 26.31 0.3K
15:19 26.31 26.35 26.31 26.35 3.0K
15:20 26.35 26.37 26.35 26.37 3.0K
15:21 26.37 26.37 26.37 26.37 1.4K
15:22 26.36 26.37 26.36 26.37 1.0K
15:23 26.39 26.39 26.39 26.39 0.1K
15:24 26.40 26.40 26.40 26.40 2.1K
15:26 26.40 26.40 26.40 26.40 0.4K
15:27 26.38 26.39 26.37 26.37 3.2K
15:28 26.36 26.36 26.36 26.36 1.5K
15:29 26.36 26.36 26.36 26.36 4.1K
15:30 26.32 26.32 26.32 26.32 0.6K
15:31 26.31 26.33 26.31 26.33 1.6K
15:32 26.30 26.30 26.30 26.30 5.6K
15:33 26.29 26.29 26.29 26.29 2.2K
15:35 26.35 26.35 26.31 26.31 4.9K
15:39 26.32 26.32 26.32 26.32 1.0K
15:40 26.31 26.31 26.31 26.31 1.8K
15:42 26.25 26.25 26.25 26.25 13.2K
15:43 26.25 26.25 26.25 26.25 2.0K
15:44 26.24 26.24 26.22 26.22 2.8K
15:45 26.26 26.26 26.26 26.26 7.2K
15:46 26.27 26.27 26.27 26.27 1.7K
15:47 26.28 26.31 26.28 26.31 6.3K
15:48 26.30 26.32 26.28 26.28 4.3K
15:49 26.26 26.26 26.25 26.25 2.8K
15:50 26.27 26.27 26.27 26.27 1.6K
15:51 26.26 26.26 26.22 26.22 4.9K
15:52 26.22 26.22 26.16 26.16 3.4K
15:53 26.18 26.19 26.16 26.18 2.5K
15:54 26.16 26.17 26.14 26.17 11.0K
15:55 26.22 26.27 26.22 26.27 8.5K
15:56 26.27 26.28 26.20 26.20 11.8K
15:57 26.20 26.25 26.20 26.25 8.9K
15:58 26.25 26.26 26.24 26.25 10.5K
15:59 26.23 26.36 26.23 26.35 761.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available