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 22.94 22.94 22.69 22.69 5.0K
09:31 22.69 22.69 22.69 22.69 3.1K
09:32 22.69 22.69 22.69 22.69 0.2K
09:35 22.68 22.68 22.68 22.68 4.4K
09:36 22.68 22.68 22.68 22.68 0.5K
09:37 22.83 22.83 22.82 22.82 0.8K
09:39 22.68 22.83 22.68 22.83 0.2K
09:40 22.68 22.68 22.68 22.68 3.5K
09:44 22.67 22.67 22.67 22.67 0.4K
09:45 22.64 22.64 22.53 22.53 0.8K
09:46 22.51 22.51 22.51 22.51 0.3K
09:47 22.59 22.59 22.46 22.46 4.1K
09:49 22.45 22.45 22.29 22.45 1.5K
09:51 22.51 22.54 22.50 22.51 9.2K
09:52 22.55 22.55 22.54 22.54 2.1K
09:53 22.41 22.41 22.41 22.41 2.0K
09:54 22.48 22.48 22.48 22.48 1.3K
09:55 22.37 22.37 22.37 22.37 0.5K
09:56 22.48 22.48 22.48 22.48 0.4K
09:58 22.42 22.42 22.42 22.42 0.5K
09:59 22.42 22.42 22.42 22.42 0.7K
10:05 22.41 22.41 22.41 22.41 0.3K
10:08 22.30 22.30 22.28 22.28 13.5K
10:09 22.27 22.27 22.22 22.22 1.1K
10:10 22.22 22.22 22.22 22.22 0.7K
10:12 22.22 22.22 22.22 22.22 0.4K
10:13 22.22 22.22 22.22 22.22 2.4K
10:14 22.12 22.15 22.12 22.15 2.2K
10:15 22.13 22.13 22.13 22.13 0.5K
10:16 22.16 22.16 22.16 22.16 2.8K
10:18 22.21 22.21 22.21 22.21 0.4K
10:19 22.25 22.25 22.25 22.25 2.0K
10:22 22.24 22.24 22.24 22.24 0.3K
10:23 22.24 22.24 22.24 22.24 2.5K
10:24 22.13 22.13 22.13 22.13 0.8K
10:25 22.10 22.10 22.10 22.10 0.4K
10:26 22.11 22.11 22.11 22.11 0.9K
10:29 22.10 22.10 22.10 22.10 0.4K
10:30 22.10 22.10 22.10 22.10 0.5K
10:32 22.12 22.14 22.12 22.14 0.3K
10:33 22.12 22.12 22.08 22.08 1.8K
10:34 22.08 22.10 22.05 22.10 1.4K
10:36 22.10 22.10 22.10 22.10 0.8K
10:37 22.10 22.10 22.10 22.10 0.6K
10:38 22.10 22.10 22.10 22.10 0.3K
10:39 22.10 22.10 22.09 22.09 2.1K
10:40 22.11 22.20 22.11 22.20 2.5K
10:42 22.20 22.20 22.20 22.20 0.3K
10:43 22.13 22.14 22.13 22.14 1.6K
10:44 22.14 22.14 22.14 22.14 0.3K
10:45 22.09 22.09 22.09 22.09 1.3K
10:47 22.11 22.11 22.11 22.11 0.5K
10:48 22.04 22.04 22.02 22.02 1.0K
10:49 22.02 22.02 22.02 22.02 0.9K
10:50 22.01 22.01 22.01 22.01 1.9K
10:51 22.01 22.01 22.01 22.01 1.3K
10:52 21.94 21.94 21.94 21.94 0.1K
10:53 21.94 21.97 21.94 21.97 1.5K
10:55 21.95 21.95 21.95 21.95 0.6K
10:56 21.95 21.95 21.91 21.91 2.6K
10:57 21.96 21.96 21.93 21.93 1.2K
10:58 21.90 21.90 21.88 21.88 1.1K
10:59 21.88 21.88 21.88 21.88 0.8K
11:00 21.90 21.91 21.90 21.91 1.9K
11:01 21.91 21.91 21.91 21.91 0.6K
11:03 21.89 21.89 21.89 21.89 0.4K
11:04 21.89 21.89 21.88 21.88 1.1K
11:05 21.86 21.86 21.86 21.86 2.9K
11:06 21.83 21.83 21.83 21.83 0.3K
11:07 21.88 21.88 21.88 21.88 0.8K
11:09 21.88 21.88 21.88 21.88 1.5K
11:10 21.88 21.88 21.87 21.87 0.8K
11:11 21.87 21.87 21.87 21.87 0.1K
11:12 21.90 21.92 21.90 21.92 2.1K
11:13 21.92 22.00 21.92 21.97 4.5K
11:14 21.92 21.94 21.92 21.94 1.4K
11:15 21.94 21.94 21.94 21.94 1.8K
11:16 21.92 21.92 21.92 21.92 0.3K
11:17 21.91 21.91 21.91 21.91 0.5K
11:18 21.92 21.92 21.92 21.92 0.3K
11:19 21.87 21.88 21.86 21.86 1.8K
11:20 21.88 21.89 21.88 21.89 0.8K
11:21 21.94 21.96 21.94 21.96 0.9K
11:23 22.02 22.02 22.02 22.02 0.2K
11:24 21.97 21.97 21.97 21.97 0.6K
11:25 22.02 22.02 22.02 22.02 0.4K
11:26 21.98 21.98 21.98 21.98 0.1K
11:27 22.01 22.01 22.01 22.01 0.4K
11:28 21.97 21.97 21.97 21.97 0.4K
11:29 21.97 21.97 21.97 21.97 0.1K
11:30 21.97 21.97 21.93 21.93 0.5K
11:31 21.90 21.92 21.90 21.91 4.8K
11:33 21.91 21.91 21.90 21.90 4.0K
11:35 21.87 21.87 21.87 21.87 2.4K
11:37 21.82 21.82 21.82 21.82 1.1K
11:38 21.82 21.82 21.82 21.82 0.4K
11:40 21.84 21.84 21.84 21.84 1.1K
11:41 21.80 21.80 21.80 21.80 0.5K
11:42 21.79 21.79 21.79 21.79 0.9K
11:43 21.76 21.76 21.76 21.76 1.4K
11:44 21.73 21.73 21.73 21.73 0.6K
11:45 21.76 21.76 21.76 21.76 0.1K
11:46 21.76 21.78 21.76 21.78 3.6K
11:48 21.86 21.86 21.86 21.86 0.2K
11:49 21.85 21.85 21.85 21.85 0.6K
11:50 21.84 21.84 21.84 21.84 1.5K
11:52 21.89 21.89 21.86 21.86 1.1K
11:54 21.87 21.89 21.87 21.89 0.3K
11:55 21.86 21.86 21.85 21.85 0.7K
11:56 21.80 21.80 21.76 21.76 7.1K
11:57 21.76 21.76 21.74 21.76 2.9K
11:58 21.76 21.76 21.76 21.76 2.4K
12:01 21.73 21.76 21.73 21.76 0.8K
12:02 21.73 21.76 21.73 21.76 5.1K
12:03 21.77 21.77 21.77 21.77 3.0K
12:04 21.82 21.82 21.82 21.82 1.7K
12:05 21.83 21.83 21.83 21.83 0.3K
12:06 21.84 21.84 21.84 21.84 0.2K
12:07 21.84 21.84 21.84 21.84 4.7K
12:08 21.91 21.91 21.91 21.91 0.4K
12:10 21.80 21.80 21.77 21.77 5.7K
12:11 21.75 21.79 21.75 21.79 2.7K
12:13 21.84 21.84 21.84 21.84 0.4K
12:15 21.79 21.79 21.79 21.79 0.8K
12:18 21.79 21.79 21.79 21.79 2.6K
12:21 21.74 21.74 21.74 21.74 6.6K
12:22 21.74 21.74 21.73 21.73 13.5K
12:23 21.72 21.72 21.61 21.63 5.4K
12:24 21.65 21.74 21.63 21.74 1.9K
12:25 21.73 21.75 21.72 21.72 25.5K
12:26 21.64 21.67 21.64 21.67 3.2K
12:28 21.64 21.64 21.64 21.64 0.6K
12:29 21.64 21.66 21.64 21.66 4.0K
12:30 21.71 21.71 21.71 21.71 0.9K
12:31 21.73 21.73 21.73 21.73 1.4K
12:32 21.72 21.75 21.72 21.75 2.2K
12:33 21.74 21.77 21.74 21.77 2.8K
12:34 21.77 21.77 21.77 21.77 2.8K
12:35 21.79 21.83 21.79 21.79 1.4K
12:36 21.80 21.82 21.80 21.82 1.1K
12:37 21.81 21.81 21.79 21.79 4.4K
12:38 21.81 21.81 21.81 21.81 1.6K
12:42 21.81 21.81 21.81 21.81 3.6K
12:43 21.83 21.84 21.83 21.83 1.2K
12:44 21.79 21.79 21.78 21.78 2.2K
12:45 21.80 21.80 21.68 21.69 7.1K
12:47 21.72 21.72 21.72 21.72 5.0K
12:50 21.86 21.86 21.86 21.86 1.8K
12:56 21.75 21.75 21.75 21.75 1.2K
12:58 21.76 21.77 21.76 21.77 1.2K
12:59 21.77 21.77 21.76 21.76 2.7K
13:00 21.76 21.76 21.76 21.76 0.4K
13:01 21.79 21.79 21.79 21.79 3.7K
13:02 21.80 22.04 21.80 21.94 6.5K
13:03 21.88 21.89 21.81 21.81 3.2K
13:04 21.81 21.81 21.81 21.81 1.4K
13:05 21.77 21.81 21.77 21.81 2.6K
13:07 21.70 21.70 21.70 21.70 0.6K
13:08 21.71 21.71 21.71 21.71 0.6K
13:10 21.67 21.67 21.67 21.67 1.3K
13:11 21.61 21.61 21.61 21.61 2.0K
13:12 21.60 21.60 21.60 21.60 1.0K
13:14 21.48 21.55 21.48 21.55 2.4K
13:15 21.51 21.51 21.51 21.51 0.5K
13:16 21.52 21.52 21.51 21.51 0.8K
13:17 21.51 21.52 21.51 21.52 1.8K
13:18 21.52 21.52 21.50 21.50 1.3K
13:19 21.52 21.52 21.52 21.52 0.1K
13:20 21.52 21.54 21.48 21.51 1.2K
13:21 21.49 21.49 21.48 21.48 1.6K
13:22 21.50 21.50 21.50 21.50 3.9K
13:23 21.50 21.50 21.50 21.50 2.0K
13:24 21.53 21.53 21.53 21.53 1.8K
13:25 21.53 21.54 21.53 21.54 3.8K
13:26 21.55 21.55 21.55 21.55 1.2K
13:27 21.64 21.64 21.58 21.58 0.7K
13:28 21.68 21.68 21.63 21.63 1.0K
13:29 21.64 21.64 21.64 21.64 0.4K
13:30 21.64 21.64 21.64 21.64 0.9K
13:31 21.59 21.59 21.59 21.59 0.4K
13:33 21.59 21.65 21.59 21.63 1.3K
13:34 21.62 21.62 21.56 21.56 2.7K
13:35 21.59 21.60 21.59 21.60 1.2K
13:36 21.68 21.68 21.68 21.68 0.6K
13:37 21.64 21.64 21.64 21.64 0.7K
13:39 21.64 21.64 21.64 21.64 1.6K
13:40 21.64 21.64 21.64 21.64 0.3K
13:41 21.63 21.63 21.63 21.63 0.9K
13:42 21.65 21.65 21.65 21.65 3.8K
13:43 21.65 21.68 21.65 21.68 3.8K
13:45 21.75 21.75 21.75 21.75 2.0K
13:46 21.81 21.81 21.81 21.81 0.9K
13:47 21.85 21.89 21.81 21.81 1.9K
13:48 21.80 21.80 21.80 21.80 0.4K
13:49 21.81 21.81 21.81 21.81 0.3K
13:50 21.78 21.78 21.78 21.78 1.9K
13:53 21.74 21.74 21.74 21.74 0.5K
13:54 21.75 21.78 21.75 21.78 5.9K
13:55 21.79 21.79 21.79 21.79 0.5K
13:57 21.78 21.78 21.78 21.78 3.4K
13:58 21.82 21.82 21.82 21.82 0.4K
13:59 21.78 21.78 21.78 21.78 1.1K
14:00 21.78 21.78 21.76 21.76 1.1K
14:01 21.76 21.85 21.76 21.82 3.9K
14:03 21.85 21.85 21.85 21.85 0.5K
14:04 21.85 21.85 21.84 21.84 1.1K
14:06 21.83 21.83 21.83 21.83 1.2K
14:07 21.82 21.84 21.82 21.84 4.0K
14:08 21.82 21.82 21.79 21.79 1.9K
14:09 21.73 21.73 21.73 21.73 3.2K
14:10 21.67 21.69 21.64 21.69 2.9K
14:14 21.62 21.62 21.61 21.61 0.8K
14:15 21.62 21.62 21.62 21.62 1.5K
14:16 21.64 21.64 21.64 21.64 0.8K
14:18 21.63 21.63 21.63 21.63 0.8K
14:19 21.63 21.65 21.63 21.65 1.6K
14:20 21.63 21.68 21.63 21.68 3.5K
14:21 21.66 21.66 21.66 21.66 0.4K
14:22 21.67 21.73 21.67 21.73 5.0K
14:23 21.73 21.75 21.72 21.72 1.5K
14:24 21.72 21.72 21.72 21.72 0.8K
14:25 21.75 21.75 21.71 21.71 1.1K
14:26 21.73 21.73 21.71 21.71 1.3K
14:27 21.77 21.77 21.77 21.77 1.1K
14:31 21.77 21.77 21.77 21.77 1.7K
14:33 21.75 21.75 21.73 21.73 3.3K
14:34 21.69 21.69 21.69 21.69 0.8K
14:36 21.68 21.68 21.67 21.67 1.7K
14:38 21.67 21.67 21.64 21.67 2.2K
14:39 21.67 21.67 21.67 21.67 0.8K
14:40 21.68 21.68 21.68 21.68 0.2K
14:41 21.68 21.68 21.62 21.62 4.1K
14:42 21.64 21.65 21.63 21.63 1.6K
14:43 21.66 21.66 21.63 21.66 3.1K
14:44 21.69 21.72 21.69 21.72 1.1K
14:45 21.70 21.70 21.69 21.69 1.4K
14:46 21.68 21.68 21.64 21.64 1.6K
14:47 21.62 21.62 21.62 21.62 1.3K
14:48 21.59 21.59 21.59 21.59 0.8K
14:49 21.60 21.60 21.60 21.60 0.1K
14:50 21.61 21.64 21.60 21.64 1.8K
14:51 21.61 21.61 21.58 21.58 2.6K
14:54 21.53 21.53 21.50 21.50 2.7K
14:55 21.46 21.47 21.46 21.47 3.3K
14:56 21.52 21.52 21.52 21.52 1.5K
14:57 21.57 21.57 21.57 21.57 0.3K
14:58 21.59 21.64 21.59 21.64 1.1K
15:00 21.54 21.67 21.54 21.67 2.5K
15:02 21.64 21.69 21.64 21.69 1.2K
15:04 21.68 21.73 21.68 21.73 2.2K
15:05 21.73 21.75 21.73 21.75 0.9K
15:06 21.73 21.74 21.70 21.74 1.6K
15:07 21.85 21.85 21.74 21.76 5.8K
15:08 21.76 21.76 21.76 21.76 0.6K
15:09 21.80 21.80 21.80 21.80 1.3K
15:10 21.80 21.81 21.80 21.81 1.6K
15:11 21.79 21.79 21.73 21.73 3.3K
15:13 21.73 21.78 21.73 21.78 1.1K
15:15 21.82 21.85 21.80 21.80 2.4K
15:18 21.87 21.87 21.85 21.85 1.6K
15:19 21.88 21.94 21.88 21.94 0.5K
15:20 21.94 21.94 21.93 21.93 1.1K
15:21 21.89 21.89 21.89 21.89 0.8K
15:22 21.92 21.92 21.87 21.87 1.8K
15:23 21.90 21.90 21.86 21.86 1.9K
15:24 21.89 21.89 21.84 21.87 2.4K
15:25 21.90 21.90 21.90 21.90 0.7K
15:26 21.90 21.90 21.85 21.85 6.1K
15:28 21.81 21.81 21.80 21.80 3.4K
15:29 21.78 21.78 21.72 21.72 2.7K
15:30 21.68 21.76 21.68 21.76 3.0K
15:32 21.77 21.77 21.75 21.75 2.4K
15:33 21.73 21.75 21.73 21.75 1.2K
15:34 21.78 21.78 21.78 21.78 1.6K
15:35 21.74 21.74 21.73 21.73 4.3K
15:36 21.70 21.70 21.70 21.70 1.6K
15:37 21.66 21.70 21.66 21.70 2.3K
15:39 21.70 21.70 21.68 21.68 0.4K
15:40 21.70 21.72 21.67 21.68 2.6K
15:41 21.63 21.64 21.63 21.64 3.0K
15:42 21.56 21.57 21.56 21.57 2.2K
15:43 21.56 21.56 21.56 21.56 1.3K
15:44 21.54 21.58 21.54 21.58 3.3K
15:45 21.58 21.64 21.58 21.64 2.4K
15:46 21.66 21.67 21.64 21.64 2.7K
15:47 21.64 21.64 21.64 21.64 0.7K
15:48 21.66 21.66 21.61 21.62 4.9K
15:49 21.64 21.68 21.64 21.68 2.6K
15:50 21.71 21.78 21.70 21.78 8.0K
15:51 21.78 21.86 21.76 21.78 11.0K
15:52 21.80 21.81 21.77 21.77 9.1K
15:53 21.75 21.75 21.75 21.75 4.0K
15:54 21.78 21.82 21.78 21.79 4.4K
15:55 21.77 21.77 21.60 21.60 34.4K
15:56 21.58 21.74 21.58 21.70 31.1K
15:57 21.70 21.70 21.60 21.60 35.7K
15:58 21.62 21.66 21.60 21.66 35.7K
15:59 21.64 21.65 21.62 21.65 222.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available