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
09:30 26.59 26.59 26.59 26.59 4.5K
09:33 26.71 26.71 26.71 26.71 1.1K
09:36 26.67 26.85 26.67 26.85 1.5K
09:38 26.81 26.81 26.81 26.81 1.2K
09:39 26.90 26.90 26.90 26.90 0.3K
09:40 27.00 27.00 27.00 27.00 0.3K
09:43 26.97 27.02 26.97 27.02 2.2K
09:44 27.10 27.10 27.03 27.03 1.5K
09:46 27.08 27.10 27.08 27.10 2.5K
09:47 27.10 27.17 27.10 27.17 1.1K
09:49 27.16 27.17 27.15 27.15 4.2K
09:50 27.14 27.14 27.14 27.14 0.8K
09:52 27.11 27.11 27.10 27.10 0.5K
09:53 27.12 27.12 27.12 27.12 0.9K
09:54 27.11 27.11 27.11 27.11 0.1K
09:55 27.12 27.12 27.12 27.12 0.8K
09:57 27.11 27.11 27.07 27.07 1.4K
10:02 27.11 27.11 27.11 27.11 0.3K
10:04 27.12 27.12 27.12 27.12 0.4K
10:05 27.12 27.12 27.12 27.12 0.5K
10:08 27.18 27.18 27.18 27.18 1.5K
10:09 27.19 27.19 27.19 27.19 1.3K
10:11 27.15 27.19 27.10 27.10 2.5K
10:13 27.12 27.12 27.12 27.12 0.5K
10:19 27.14 27.14 27.14 27.14 0.3K
10:22 27.14 27.14 27.14 27.14 1.1K
10:28 27.14 27.14 27.14 27.14 0.9K
10:31 27.10 27.10 27.10 27.10 1.3K
10:35 27.07 27.07 27.07 27.07 0.9K
10:37 27.07 27.07 27.07 27.07 0.4K
10:38 27.05 27.06 27.05 27.06 2.4K
10:39 27.06 27.06 27.06 27.06 0.1K
10:40 27.08 27.08 27.08 27.08 1.4K
10:43 27.08 27.10 27.08 27.10 1.7K
10:46 27.12 27.12 27.10 27.10 1.6K
10:50 27.12 27.15 27.12 27.15 1.8K
10:51 27.15 27.15 27.15 27.15 2.2K
11:00 27.10 27.10 27.10 27.10 4.3K
11:03 27.21 27.21 27.21 27.21 1.3K
11:04 27.22 27.24 27.19 27.19 7.9K
11:05 27.21 27.21 27.21 27.21 0.1K
11:07 27.22 27.22 27.22 27.22 0.5K
11:10 27.24 27.27 27.24 27.27 1.5K
11:11 27.28 27.28 27.26 27.26 1.0K
11:13 27.26 27.26 27.26 27.26 0.4K
11:16 27.27 27.27 27.27 27.27 1.4K
11:23 27.28 27.30 27.28 27.30 0.8K
11:25 27.24 27.24 27.24 27.24 1.2K
11:26 27.25 27.25 27.25 27.25 0.2K
11:29 27.22 27.22 27.22 27.22 0.8K
11:30 27.24 27.24 27.24 27.24 0.7K
11:32 27.21 27.21 27.21 27.21 1.1K
11:33 27.20 27.20 27.20 27.20 0.5K
11:35 27.19 27.19 27.19 27.19 0.7K
11:37 27.19 27.19 27.19 27.19 0.1K
11:38 27.17 27.17 27.17 27.17 2.0K
11:45 27.16 27.16 27.16 27.16 0.5K
11:48 27.17 27.18 27.17 27.18 0.6K
11:50 27.18 27.18 27.18 27.18 1.4K
11:52 27.16 27.16 27.16 27.16 0.4K
11:53 27.16 27.16 27.16 27.16 0.6K
11:56 27.16 27.16 27.16 27.16 0.5K
11:59 27.18 27.18 27.14 27.14 1.4K
12:00 27.14 27.14 27.14 27.14 1.1K
12:03 27.14 27.14 27.14 27.14 1.5K
12:08 27.02 27.02 27.02 27.02 4.6K
12:09 27.04 27.04 27.04 27.04 3.5K
12:20 26.99 27.00 26.99 27.00 1.1K
12:21 27.02 27.02 27.02 27.02 0.8K
12:23 27.06 27.06 27.06 27.06 0.3K
12:26 27.01 27.01 27.01 27.01 0.9K
12:27 27.00 27.00 27.00 27.00 0.1K
12:28 27.02 27.02 27.02 27.02 0.3K
12:29 27.02 27.02 27.02 27.02 0.4K
12:31 27.02 27.02 27.02 27.02 0.1K
12:33 27.02 27.02 27.02 27.02 1.0K
12:39 26.99 26.99 26.99 26.99 0.4K
12:41 27.01 27.01 27.01 27.01 1.0K
12:48 27.01 27.09 27.01 27.09 9.2K
12:49 27.09 27.11 27.09 27.11 1.8K
12:51 27.08 27.08 27.08 27.08 1.7K
12:53 27.11 27.12 27.11 27.12 0.3K
12:54 27.11 27.11 27.08 27.08 1.1K
13:00 27.05 27.05 27.05 27.05 2.8K
13:05 27.07 27.07 27.07 27.07 0.9K
13:06 27.08 27.10 27.08 27.10 1.3K
13:09 27.12 27.12 27.12 27.12 1.3K
13:11 27.11 27.11 27.11 27.11 1.3K
13:20 27.16 27.16 27.16 27.16 1.6K
13:22 27.18 27.18 27.18 27.18 0.8K
13:23 27.20 27.21 27.18 27.18 1.3K
13:24 27.16 27.16 27.16 27.16 1.4K
13:30 27.16 27.16 27.16 27.16 0.7K
13:31 27.18 27.18 27.18 27.18 0.6K
13:33 27.15 27.15 27.15 27.15 1.7K
13:37 27.13 27.13 27.13 27.13 0.9K
13:40 27.15 27.15 27.15 27.15 0.3K
13:42 27.13 27.13 27.13 27.13 0.7K
13:44 27.11 27.11 27.11 27.11 1.7K
13:46 27.07 27.07 27.07 27.07 2.2K
13:52 27.01 27.01 27.01 27.01 0.9K
13:55 27.01 27.01 27.01 27.01 0.5K
13:56 27.04 27.04 27.04 27.04 2.9K
13:58 27.02 27.04 27.02 27.04 1.4K
14:00 27.06 27.06 27.06 27.06 1.2K
14:01 27.06 27.06 27.06 27.06 1.3K
14:05 27.10 27.10 27.10 27.10 0.1K
14:06 27.10 27.10 27.10 27.10 0.7K
14:07 27.10 27.10 27.10 27.10 1.5K
14:08 27.10 27.10 27.10 27.10 0.4K
14:11 27.08 27.08 27.08 27.08 1.1K
14:12 27.10 27.10 27.10 27.10 2.0K
14:13 27.08 27.10 27.08 27.10 1.2K
14:15 27.12 27.12 27.10 27.10 0.9K
14:16 27.13 27.14 27.13 27.13 2.6K
14:17 27.15 27.15 27.15 27.15 0.8K
14:18 27.15 27.15 27.15 27.15 0.1K
14:19 27.15 27.15 27.15 27.15 3.9K
14:22 27.17 27.17 27.17 27.17 0.5K
14:24 27.16 27.16 27.16 27.16 0.5K
14:25 27.15 27.15 27.15 27.15 0.7K
14:26 27.14 27.14 27.14 27.14 1.5K
14:27 27.13 27.13 27.10 27.11 3.4K
14:30 27.11 27.19 27.11 27.19 18.6K
14:31 27.19 27.19 27.19 27.19 1.9K
14:32 27.21 27.21 27.21 27.21 0.4K
14:35 27.26 27.26 27.26 27.26 1.2K
14:36 27.26 27.27 27.26 27.27 0.6K
14:37 27.27 27.27 27.27 27.27 0.1K
14:38 27.22 27.22 27.22 27.22 2.1K
14:41 27.24 27.24 27.24 27.24 0.1K
14:42 27.25 27.26 27.25 27.26 0.9K
14:44 27.25 27.25 27.25 27.25 1.1K
14:46 27.21 27.21 27.21 27.21 1.6K
14:48 27.28 27.28 27.28 27.28 0.8K
14:49 27.30 27.30 27.30 27.30 1.7K
14:51 27.32 27.34 27.32 27.34 0.3K
14:52 27.35 27.35 27.35 27.35 0.7K
14:55 27.33 27.33 27.33 27.33 1.3K
14:57 27.32 27.32 27.32 27.32 1.7K
14:58 27.30 27.30 27.30 27.30 0.4K
15:00 27.30 27.32 27.30 27.32 2.0K
15:03 27.37 27.37 27.37 27.37 2.1K
15:06 27.39 27.39 27.39 27.39 0.9K
15:08 27.40 27.41 27.40 27.41 1.4K
15:12 27.41 27.41 27.41 27.41 1.0K
15:13 27.37 27.37 27.37 27.37 2.9K
15:14 27.37 27.37 27.37 27.37 0.5K
15:15 27.38 27.38 27.38 27.38 1.1K
15:16 27.38 27.38 27.38 27.38 0.8K
15:18 27.38 27.38 27.38 27.38 1.2K
15:19 27.38 27.38 27.38 27.38 0.8K
15:21 27.39 27.39 27.38 27.38 0.6K
15:22 27.38 27.38 27.38 27.38 1.1K
15:25 27.39 27.39 27.38 27.38 3.2K
15:27 27.39 27.39 27.37 27.37 2.0K
15:28 27.36 27.36 27.36 27.36 1.2K
15:29 27.36 27.36 27.36 27.36 1.0K
15:30 27.34 27.34 27.34 27.34 0.8K
15:31 27.35 27.35 27.35 27.35 4.3K
15:32 27.44 27.44 27.44 27.44 1.4K
15:33 27.45 27.45 27.42 27.42 1.1K
15:34 27.44 27.44 27.44 27.44 1.2K
15:36 27.47 27.47 27.47 27.47 2.0K
15:37 27.42 27.43 27.42 27.43 4.4K
15:38 27.45 27.45 27.43 27.43 1.0K
15:40 27.43 27.49 27.43 27.49 1.9K
15:41 27.49 27.49 27.49 27.49 1.9K
15:42 27.47 27.47 27.46 27.46 2.4K
15:43 27.47 27.47 27.47 27.47 0.3K
15:44 27.47 27.50 27.47 27.50 3.4K
15:45 27.49 27.52 27.49 27.52 2.5K
15:46 27.50 27.52 27.50 27.51 1.8K
15:47 27.52 27.53 27.52 27.53 1.2K
15:48 27.53 27.54 27.53 27.53 1.7K
15:49 27.52 27.53 27.52 27.53 0.7K
15:50 27.49 27.51 27.49 27.51 8.8K
15:51 27.51 27.51 27.51 27.51 2.0K
15:52 27.51 27.51 27.51 27.51 5.1K
15:53 27.45 27.45 27.42 27.42 4.4K
15:54 27.45 27.48 27.45 27.48 3.8K
15:55 27.46 27.49 27.41 27.41 13.0K
15:56 27.41 27.42 27.39 27.41 10.0K
15:57 27.41 27.41 27.39 27.40 12.9K
15:58 27.40 27.40 27.37 27.40 14.4K
15:59 27.42 27.42 27.37 27.39 138.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available