Treehouse Foods

THS
🏛️ usa →
20.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 21.64 21.64 21.64 21.64 5.8K
09:44 21.81 21.81 21.81 21.81 0.2K
09:46 21.81 21.81 21.81 21.81 0.4K
09:52 21.81 21.81 21.81 21.81 0.2K
09:53 21.81 21.81 21.81 21.81 1.5K
09:59 21.79 21.79 21.79 21.79 0.5K
10:02 21.82 21.82 21.82 21.82 4.1K
10:03 21.82 21.82 21.82 21.82 0.4K
10:04 21.82 21.82 21.82 21.82 2.8K
10:09 21.79 21.79 21.71 21.71 2.4K
10:12 21.62 21.62 21.62 21.62 0.8K
10:14 21.51 21.57 21.51 21.57 5.2K
10:15 21.51 21.51 21.51 21.51 0.7K
10:16 21.52 21.52 21.52 21.52 3.6K
10:17 21.52 21.52 21.52 21.52 0.5K
10:18 21.58 21.58 21.58 21.58 1.5K
10:19 21.58 21.58 21.58 21.58 1.1K
10:20 21.55 21.58 21.55 21.58 1.5K
10:24 21.55 21.55 21.55 21.55 0.7K
10:28 21.60 21.60 21.58 21.58 2.7K
10:30 21.58 21.59 21.58 21.59 1.6K
10:31 21.59 21.59 21.59 21.59 5.6K
10:32 21.63 21.63 21.63 21.63 1.6K
10:33 21.63 21.63 21.52 21.52 8.1K
10:34 21.51 21.51 21.51 21.51 2.4K
10:35 21.53 21.53 21.53 21.53 0.6K
10:36 21.57 21.60 21.57 21.60 1.2K
10:37 21.61 21.61 21.61 21.61 0.3K
10:41 21.60 21.60 21.60 21.60 1.5K
10:48 21.57 21.57 21.57 21.57 0.5K
10:52 21.54 21.54 21.54 21.54 1.5K
10:53 21.54 21.54 21.54 21.54 0.6K
10:57 21.51 21.51 21.42 21.42 3.5K
11:01 21.43 21.43 21.43 21.43 0.5K
11:04 21.42 21.42 21.42 21.42 2.0K
11:09 21.46 21.55 21.46 21.55 2.2K
11:10 21.53 21.53 21.52 21.52 1.4K
11:11 21.54 21.54 21.52 21.52 0.7K
11:12 21.52 21.54 21.52 21.52 2.9K
11:14 21.53 21.57 21.53 21.57 3.2K
11:15 21.59 21.59 21.56 21.55 0.7K
11:17 21.58 21.58 21.56 21.58 2.6K
11:19 21.58 21.59 21.58 21.59 0.4K
11:20 21.53 21.53 21.53 21.53 3.3K
11:25 21.55 21.55 21.55 21.55 0.8K
11:26 21.55 21.55 21.55 21.55 0.2K
11:27 21.61 21.64 21.61 21.64 1.2K
11:28 21.62 21.62 21.62 21.62 0.3K
11:30 21.60 21.63 21.60 21.63 0.5K
11:31 21.61 21.62 21.61 21.62 0.7K
11:32 21.62 21.62 21.62 21.62 0.1K
11:34 21.62 21.62 21.62 21.62 0.5K
11:37 21.62 21.64 21.62 21.64 0.3K
11:38 21.62 21.65 21.62 21.65 2.3K
11:39 21.62 21.62 21.62 21.62 0.9K
11:40 21.62 21.65 21.62 21.65 1.2K
11:42 21.63 21.63 21.57 21.57 5.3K
11:43 21.57 21.63 21.57 21.63 0.9K
11:45 21.61 21.61 21.61 21.61 0.8K
11:48 21.60 21.60 21.60 21.60 0.3K
11:50 21.59 21.59 21.59 21.59 1.1K
11:51 21.62 21.62 21.62 21.62 0.4K
11:53 21.60 21.60 21.60 21.60 0.8K
11:54 21.60 21.60 21.60 21.60 1.3K
11:56 21.61 21.61 21.61 21.61 0.4K
11:58 21.61 21.61 21.61 21.61 1.1K
11:59 21.62 21.62 21.62 21.62 0.2K
12:00 21.59 21.60 21.59 21.60 2.2K
12:01 21.62 21.63 21.62 21.63 1.3K
12:02 21.65 21.65 21.65 21.65 0.3K
12:03 21.63 21.63 21.63 21.63 0.4K
12:04 21.64 21.64 21.64 21.64 0.2K
12:07 21.67 21.67 21.64 21.64 2.0K
12:08 21.71 21.71 21.69 21.69 2.5K
12:10 21.70 21.70 21.70 21.70 0.5K
12:12 21.70 21.70 21.70 21.70 0.4K
12:14 21.69 21.69 21.69 21.69 0.5K
12:15 21.70 21.70 21.70 21.70 0.9K
12:17 21.69 21.69 21.69 21.69 0.5K
12:18 21.69 21.69 21.69 21.69 0.2K
12:20 21.69 21.71 21.69 21.71 4.4K
12:21 21.71 21.71 21.71 21.71 0.4K
12:22 21.72 21.72 21.72 21.72 0.4K
12:23 21.72 21.74 21.72 21.74 0.4K
12:24 21.72 21.72 21.72 21.72 0.1K
12:25 21.74 21.74 21.74 21.74 0.3K
12:26 21.73 21.73 21.73 21.73 0.4K
12:27 21.73 21.73 21.73 21.73 0.1K
12:28 21.75 21.75 21.75 21.75 1.1K
12:29 21.78 21.78 21.76 21.76 0.4K
12:30 21.75 21.75 21.75 21.75 2.9K
12:31 21.79 21.79 21.79 21.79 0.4K
12:33 21.79 21.79 21.79 21.79 0.7K
12:34 21.79 21.79 21.79 21.79 0.1K
12:35 21.75 21.75 21.75 21.75 2.0K
12:36 21.79 21.79 21.79 21.79 1.6K
12:37 21.81 21.81 21.78 21.80 2.4K
12:38 21.77 21.77 21.77 21.77 2.0K
12:39 21.80 21.80 21.80 21.80 0.3K
12:43 21.82 21.82 21.82 21.82 0.5K
12:45 21.79 21.79 21.79 21.79 0.1K
12:46 21.79 21.79 21.79 21.79 0.3K
12:47 21.79 21.79 21.74 21.76 3.0K
12:50 21.78 21.78 21.78 21.78 0.4K
12:52 21.72 21.72 21.72 21.72 1.5K
12:53 21.74 21.74 21.74 21.74 0.1K
12:55 21.74 21.75 21.74 21.75 0.6K
12:56 21.76 21.76 21.76 21.76 1.5K
12:58 21.78 21.78 21.78 21.78 0.3K
13:00 21.78 21.78 21.78 21.78 0.4K
13:01 21.78 21.78 21.78 21.78 0.8K
13:02 21.73 21.73 21.73 21.73 1.8K
13:03 21.71 21.71 21.71 21.71 0.4K
13:04 21.72 21.72 21.72 21.72 0.2K
13:05 21.72 21.72 21.72 21.72 0.3K
13:06 21.73 21.73 21.73 21.73 0.2K
13:09 21.73 21.73 21.73 21.73 0.2K
13:10 21.70 21.70 21.70 21.70 1.5K
13:12 21.71 21.71 21.71 21.71 0.1K
13:13 21.70 21.70 21.70 21.70 0.5K
13:14 21.69 21.69 21.69 21.69 0.2K
13:15 21.71 21.71 21.68 21.68 0.9K
13:17 21.70 21.71 21.70 21.71 0.5K
13:18 21.70 21.70 21.70 21.70 2.3K
13:20 21.70 21.71 21.70 21.71 8.0K
13:22 21.73 21.73 21.73 21.73 0.4K
13:23 21.73 21.73 21.73 21.73 0.9K
13:24 21.72 21.72 21.72 21.72 3.2K
13:25 21.71 21.71 21.71 21.71 0.2K
13:26 21.71 21.71 21.71 21.71 0.4K
13:27 21.71 21.71 21.70 21.70 0.9K
13:28 21.71 21.71 21.71 21.71 0.2K
13:29 21.65 21.66 21.65 21.66 8.3K
13:30 21.66 21.71 21.65 21.69 6.8K
13:31 21.72 21.89 21.71 21.89 25.0K
13:32 21.89 21.89 21.89 21.89 0.4K
13:33 21.83 21.84 21.79 21.79 6.2K
13:34 21.76 21.78 21.76 21.77 6.5K
13:36 21.79 21.81 21.79 21.79 5.6K
13:39 21.77 21.79 21.77 21.79 2.4K
13:40 21.80 21.95 21.79 21.91 14.7K
13:41 22.02 22.02 22.02 22.02 9.1K
13:42 21.97 21.97 21.97 21.97 2.8K
13:43 21.94 21.94 21.89 21.89 3.5K
13:44 21.89 21.89 21.89 21.89 0.2K
13:45 21.89 21.92 21.86 21.86 3.7K
13:47 21.92 21.92 21.91 21.91 0.9K
13:49 21.91 21.91 21.91 21.91 0.5K
13:50 21.92 21.92 21.92 21.92 0.4K
13:51 21.91 21.91 21.91 21.91 0.2K
13:52 21.91 21.93 21.89 21.92 9.8K
13:53 21.93 21.93 21.93 21.93 0.6K
13:55 21.92 21.92 21.92 21.92 0.3K
13:56 21.92 21.92 21.92 21.92 0.1K
13:57 21.92 21.92 21.92 21.92 0.9K
13:58 21.92 21.92 21.92 21.92 0.4K
14:00 21.90 21.92 21.89 21.92 4.4K
14:02 21.90 21.90 21.90 21.90 1.7K
14:03 21.89 21.89 21.89 21.89 0.3K
14:04 21.86 21.88 21.86 21.88 1.1K
14:05 21.83 21.83 21.83 21.83 1.6K
14:06 21.88 21.88 21.86 21.86 2.9K
14:09 21.88 21.88 21.85 21.85 3.3K
14:11 21.85 21.85 21.85 21.85 0.1K
14:12 21.84 21.84 21.84 21.84 0.2K
14:13 21.84 21.84 21.84 21.84 0.5K
14:14 21.87 21.87 21.87 21.87 0.8K
14:16 21.86 21.86 21.86 21.86 0.6K
14:17 21.87 21.87 21.87 21.87 0.3K
14:18 21.86 21.86 21.86 21.86 1.7K
14:20 21.86 21.88 21.86 21.88 1.9K
14:21 21.89 21.89 21.88 21.88 0.4K
14:22 21.89 21.89 21.88 21.88 0.4K
14:23 21.89 21.89 21.89 21.89 0.1K
14:24 21.89 21.89 21.89 21.89 0.3K
14:25 21.88 21.88 21.86 21.86 1.0K
14:28 21.89 21.89 21.87 21.87 1.4K
14:29 21.87 21.87 21.87 21.87 1.2K
14:30 21.88 21.89 21.88 21.89 0.7K
14:31 21.89 21.89 21.89 21.89 0.2K
14:32 21.88 21.88 21.88 21.88 3.8K
14:33 21.91 21.91 21.91 21.91 0.2K
14:34 21.90 21.90 21.90 21.90 1.2K
14:35 21.91 21.91 21.91 21.91 0.8K
14:36 21.92 21.92 21.92 21.92 0.4K
14:38 21.92 21.93 21.91 21.93 1.0K
14:40 21.93 21.93 21.93 21.93 0.1K
14:41 21.90 21.91 21.90 21.91 2.3K
14:44 21.91 21.91 21.88 21.88 1.4K
14:45 21.87 21.87 21.87 21.87 0.3K
14:46 21.86 21.87 21.86 21.87 1.6K
14:47 21.86 21.86 21.85 21.85 4.5K
14:49 21.86 21.87 21.86 21.87 0.6K
14:52 21.87 21.87 21.87 21.87 1.7K
14:54 21.84 21.84 21.84 21.84 1.2K
14:55 21.85 21.85 21.83 21.83 1.9K
14:57 21.83 21.83 21.82 21.82 1.5K
15:00 21.82 21.83 21.82 21.83 1.8K
15:01 21.83 21.83 21.83 21.83 2.8K
15:02 21.83 21.83 21.83 21.83 2.0K
15:03 21.84 21.84 21.84 21.84 0.5K
15:05 21.83 21.83 21.83 21.83 0.6K
15:06 21.83 21.83 21.83 21.83 0.6K
15:07 21.83 21.83 21.83 21.83 0.4K
15:08 21.82 21.84 21.82 21.84 2.9K
15:09 21.83 21.83 21.83 21.83 0.8K
15:10 21.83 21.83 21.81 21.81 1.4K
15:11 21.81 21.81 21.81 21.81 1.8K
15:13 21.82 21.82 21.82 21.82 0.3K
15:14 21.83 21.83 21.82 21.83 1.2K
15:15 21.83 21.84 21.83 21.84 3.2K
15:16 21.84 21.84 21.84 21.84 0.6K
15:17 21.86 21.86 21.86 21.86 0.8K
15:18 21.85 21.88 21.85 21.88 2.4K
15:19 21.89 21.90 21.89 21.90 0.4K
15:20 21.89 21.91 21.89 21.91 8.1K
15:21 21.91 21.91 21.91 21.91 0.4K
15:22 21.91 21.93 21.91 21.92 1.8K
15:23 21.92 21.92 21.91 21.91 2.1K
15:24 21.92 21.93 21.92 21.93 1.1K
15:25 21.93 21.93 21.93 21.93 0.5K
15:27 21.92 21.92 21.92 21.92 0.3K
15:28 21.93 21.97 21.93 21.95 19.9K
15:29 21.96 21.96 21.96 21.96 1.5K
15:30 21.96 21.96 21.96 21.96 0.1K
15:31 21.92 21.94 21.92 21.94 6.2K
15:32 21.94 21.94 21.94 21.94 2.3K
15:34 21.90 21.91 21.90 21.91 5.0K
15:35 21.91 21.98 21.91 21.98 18.4K
15:36 21.99 22.00 21.99 22.00 1.1K
15:37 21.98 21.99 21.98 21.99 8.5K
15:38 21.96 21.98 21.96 21.98 2.6K
15:39 21.97 21.97 21.95 21.97 9.5K
15:40 21.97 21.97 21.97 21.97 1.3K
15:41 21.98 21.98 21.96 21.96 3.3K
15:43 21.99 22.06 21.99 22.04 24.1K
15:44 22.04 22.04 22.04 22.04 1.6K
15:45 22.04 22.05 22.02 22.05 6.4K
15:46 22.05 22.09 22.05 22.09 3.7K
15:47 22.08 22.08 22.08 22.08 2.8K
15:48 22.08 22.11 22.08 22.11 4.0K
15:49 22.11 22.11 22.11 22.11 1.8K
15:50 22.10 22.15 22.10 22.11 16.0K
15:51 22.11 22.29 22.11 22.23 31.1K
15:52 22.18 22.20 22.18 22.20 3.8K
15:53 22.20 22.20 22.19 22.19 6.7K
15:54 22.17 22.21 22.17 22.21 25.0K
15:55 22.20 22.22 22.19 22.22 21.1K
15:56 22.20 22.27 22.20 22.27 31.6K
15:57 22.29 22.37 22.29 22.35 30.4K
15:58 22.39 22.39 22.34 22.36 23.4K
15:59 22.35 22.38 22.32 22.38 222.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available