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
09:30 22.35 22.35 22.35 22.35 6.4K
09:31 22.34 22.34 22.34 22.34 1.0K
09:32 22.35 22.35 22.35 22.35 1.5K
09:33 22.38 22.40 22.38 22.40 2.0K
09:34 22.40 22.40 22.40 22.40 0.1K
09:36 22.22 22.30 22.22 22.30 2.8K
09:42 22.19 22.19 22.19 22.19 0.3K
09:43 22.19 22.19 22.13 22.13 0.9K
09:44 22.09 22.09 22.09 22.09 1.3K
09:49 22.07 22.07 22.07 22.07 2.4K
09:50 22.08 22.08 22.08 22.08 0.2K
09:51 22.03 22.03 22.03 22.03 0.5K
09:52 22.06 22.06 22.06 22.06 0.5K
09:53 22.00 22.00 22.00 22.00 0.5K
09:54 21.99 21.99 21.99 21.99 1.3K
09:57 22.06 22.06 22.06 22.06 0.3K
09:59 22.00 22.00 22.00 22.00 1.9K
10:00 21.89 21.89 21.87 21.87 1.1K
10:02 21.90 21.98 21.90 21.98 3.9K
10:04 21.99 21.99 21.99 21.99 4.0K
10:05 21.97 21.97 21.97 21.97 1.0K
10:09 21.93 21.94 21.93 21.94 1.1K
10:10 21.93 21.98 21.93 21.98 2.1K
10:11 21.98 21.98 21.98 21.98 1.1K
10:12 21.97 22.04 21.97 22.04 2.7K
10:13 22.04 22.04 22.01 22.01 0.6K
10:14 22.02 22.02 22.02 22.02 4.0K
10:16 22.01 22.01 22.01 22.01 1.3K
10:17 22.12 22.14 22.12 22.14 1.9K
10:18 22.14 22.14 22.14 22.14 0.3K
10:20 22.15 22.16 22.15 22.16 0.8K
10:21 22.16 22.16 22.16 22.16 1.0K
10:22 22.10 22.10 22.10 22.10 0.7K
10:23 22.10 22.10 22.10 22.10 0.9K
10:25 22.12 22.12 22.12 22.12 0.6K
10:26 22.12 22.13 22.12 22.13 1.4K
10:28 22.08 22.08 22.08 22.08 0.7K
10:30 22.05 22.05 22.05 22.05 1.4K
10:31 21.97 22.00 21.97 22.00 4.0K
10:33 22.00 22.00 22.00 22.00 1.6K
10:36 22.00 22.02 22.00 22.02 5.4K
10:37 22.05 22.05 22.05 22.05 0.8K
10:38 22.07 22.07 22.07 22.07 0.4K
10:39 22.06 22.06 22.06 22.06 0.3K
10:40 22.06 22.06 22.03 22.03 0.8K
10:41 22.03 22.04 22.03 22.04 1.7K
10:42 22.06 22.06 22.06 22.06 1.2K
10:43 22.06 22.06 22.06 22.06 0.7K
10:46 22.04 22.04 22.04 22.04 1.1K
10:47 22.04 22.04 22.04 22.04 0.3K
10:48 22.04 22.04 22.04 22.04 1.1K
10:49 22.04 22.04 22.04 22.04 0.7K
10:50 22.01 22.01 22.01 22.01 1.4K
10:51 22.03 22.03 22.03 22.03 11.2K
10:52 22.03 22.03 22.03 22.03 1.1K
10:54 22.05 22.07 22.05 22.07 2.0K
10:56 22.08 22.13 22.08 22.13 1.8K
11:01 22.13 22.15 22.13 22.15 2.2K
11:02 22.21 22.21 22.20 22.20 1.4K
11:03 22.18 22.18 22.18 22.18 2.4K
11:04 22.18 22.18 22.18 22.18 0.4K
11:06 22.18 22.18 22.18 22.18 0.2K
11:09 22.12 22.12 22.12 22.12 1.1K
11:11 22.14 22.14 22.14 22.14 0.5K
11:14 22.14 22.14 22.14 22.14 0.5K
11:15 22.13 22.13 22.13 22.13 1.2K
11:16 22.13 22.13 22.13 22.13 0.4K
11:17 22.17 22.17 22.17 22.17 1.5K
11:19 22.21 22.21 22.21 22.21 1.0K
11:20 22.21 22.21 22.21 22.21 0.1K
11:21 22.18 22.18 22.18 22.18 0.3K
11:22 22.21 22.21 22.21 22.21 0.3K
11:23 22.18 22.18 22.18 22.18 0.5K
11:25 22.21 22.22 22.21 22.21 2.6K
11:27 22.21 22.22 22.21 22.22 0.8K
11:28 22.19 22.21 22.19 22.21 0.8K
11:29 22.21 22.27 22.21 22.27 9.8K
11:31 22.35 22.35 22.35 22.35 1.3K
11:33 22.34 22.35 22.34 22.35 1.3K
11:34 22.24 22.24 22.24 22.24 3.3K
11:35 22.30 22.30 22.30 22.30 1.2K
11:37 22.32 22.32 22.32 22.32 0.3K
11:38 22.32 22.34 22.32 22.32 1.3K
11:39 22.30 22.30 22.30 22.30 0.1K
11:40 22.33 22.33 22.33 22.33 3.2K
11:43 22.33 22.33 22.33 22.33 0.3K
11:44 22.29 22.29 22.29 22.29 1.7K
11:46 22.21 22.21 22.21 22.21 0.3K
11:48 22.21 22.21 22.21 22.21 0.6K
11:51 22.24 22.28 22.24 22.28 1.2K
11:52 22.29 22.29 22.29 22.29 0.1K
11:53 22.29 22.29 22.29 22.29 0.6K
11:54 22.24 22.24 22.24 22.24 0.3K
11:55 22.27 22.27 22.27 22.27 0.2K
11:56 22.23 22.23 22.23 22.23 1.6K
11:57 22.16 22.16 22.16 22.16 0.8K
11:58 22.20 22.20 22.20 22.20 0.7K
11:59 22.15 22.15 22.15 22.15 0.3K
12:00 22.17 22.17 22.17 22.17 0.7K
12:04 22.17 22.17 22.17 22.17 0.6K
12:05 22.18 22.18 22.18 22.18 0.6K
12:09 22.17 22.17 22.17 22.17 0.8K
12:11 22.17 22.17 22.17 22.17 0.4K
12:12 22.17 22.17 22.11 22.11 2.8K
12:16 22.14 22.14 22.14 22.14 1.4K
12:17 22.17 22.17 22.15 22.15 1.6K
12:19 22.15 22.15 22.15 22.15 1.1K
12:20 22.17 22.18 22.17 22.18 0.9K
12:21 22.17 22.17 22.17 22.17 0.4K
12:22 22.15 22.15 22.15 22.15 0.9K
12:24 22.16 22.16 22.16 22.16 0.7K
12:25 22.12 22.12 22.12 22.12 2.6K
12:26 22.14 22.19 22.13 22.19 3.4K
12:33 22.15 22.15 22.14 22.14 1.7K
12:34 22.13 22.13 22.13 22.13 0.5K
12:36 22.12 22.12 22.12 22.12 1.4K
12:37 22.09 22.11 22.09 22.11 1.5K
12:38 22.12 22.12 22.12 22.12 0.1K
12:39 22.11 22.11 22.07 22.07 1.1K
12:40 22.06 22.06 22.06 22.06 0.5K
12:41 22.07 22.11 22.07 22.11 1.2K
12:45 22.08 22.08 22.08 22.08 1.2K
12:51 22.10 22.12 22.10 22.12 3.2K
12:52 22.10 22.10 22.10 22.10 1.6K
12:55 22.03 22.05 22.03 22.05 1.4K
12:57 21.99 22.01 21.99 22.01 1.9K
12:58 22.01 22.01 22.01 22.01 2.4K
12:59 21.99 21.99 21.99 21.99 0.3K
13:01 22.01 22.01 22.01 22.01 0.3K
13:02 21.99 21.99 21.99 21.99 1.1K
13:04 22.00 22.00 22.00 22.00 0.3K
13:05 22.00 22.00 22.00 22.00 1.2K
13:06 22.00 22.00 22.00 22.00 0.5K
13:07 21.95 21.95 21.88 21.89 5.9K
13:08 21.89 21.90 21.89 21.89 1.5K
13:09 21.89 21.89 21.89 21.89 0.4K
13:10 21.89 21.89 21.89 21.89 0.3K
13:11 21.88 21.88 21.88 21.88 1.3K
13:12 21.86 21.87 21.86 21.87 1.1K
13:13 21.86 21.86 21.86 21.86 0.2K
13:14 21.85 21.85 21.85 21.85 0.8K
13:15 21.82 21.83 21.81 21.82 5.3K
13:16 21.81 21.82 21.79 21.82 1.8K
13:17 21.77 21.77 21.77 21.77 1.1K
13:18 21.80 21.80 21.80 21.80 0.4K
13:20 21.80 21.80 21.80 21.80 0.6K
13:21 21.80 21.80 21.80 21.80 1.2K
13:25 21.79 21.79 21.79 21.79 0.3K
13:26 21.80 21.80 21.79 21.80 4.2K
13:27 21.82 21.82 21.82 21.82 0.5K
13:28 21.84 21.84 21.77 21.77 2.8K
13:29 21.75 21.75 21.71 21.71 2.1K
13:30 21.74 21.74 21.74 21.74 0.3K
13:31 21.74 21.74 21.74 21.74 1.4K
13:32 21.78 21.78 21.78 21.78 0.8K
13:33 21.78 21.78 21.78 21.78 0.5K
13:34 21.78 21.78 21.77 21.77 13.2K
13:35 21.77 21.78 21.77 21.78 1.8K
13:36 21.78 21.79 21.77 21.77 1.3K
13:37 21.73 21.75 21.73 21.75 2.8K
13:38 21.75 21.78 21.75 21.78 4.7K
13:39 21.79 21.79 21.79 21.79 6.8K
13:41 21.79 21.79 21.79 21.79 0.7K
13:42 21.77 21.77 21.77 21.77 3.5K
13:44 21.75 21.75 21.75 21.75 2.0K
13:47 21.70 21.72 21.70 21.72 4.0K
13:49 21.71 21.71 21.71 21.71 0.6K
13:51 21.72 21.72 21.72 21.72 1.0K
13:52 21.74 21.74 21.74 21.74 1.2K
13:54 21.75 21.77 21.75 21.77 2.2K
13:56 21.78 21.82 21.78 21.82 1.3K
13:57 21.82 21.82 21.82 21.82 0.5K
13:58 21.82 21.83 21.82 21.83 3.5K
14:00 21.83 21.83 21.83 21.83 1.0K
14:01 21.86 21.86 21.86 21.86 1.0K
14:02 21.92 21.92 21.90 21.90 1.0K
14:03 21.90 21.90 21.90 21.90 2.0K
14:05 21.90 21.90 21.90 21.90 2.5K
14:07 21.90 21.90 21.90 21.90 1.0K
14:09 21.95 21.95 21.95 21.95 0.1K
14:10 21.94 21.99 21.94 21.99 8.2K
14:11 21.98 21.98 21.98 21.98 1.6K
14:12 21.98 21.98 21.98 21.98 0.8K
14:13 22.00 22.00 22.00 22.00 0.5K
14:14 22.02 22.02 22.02 22.02 0.7K
14:15 22.04 22.04 22.02 22.02 1.4K
14:16 21.99 21.99 21.99 21.99 1.1K
14:17 22.02 22.02 22.02 22.02 0.4K
14:20 22.06 22.06 22.06 22.06 0.6K
14:21 22.07 22.07 22.05 22.05 0.9K
14:23 22.07 22.07 22.07 22.07 0.4K
14:24 22.07 22.07 22.07 22.07 1.4K
14:25 22.11 22.11 22.11 22.11 0.3K
14:26 22.04 22.05 22.02 22.05 5.2K
14:27 22.05 22.05 22.05 22.05 1.1K
14:30 22.06 22.07 22.06 22.07 2.2K
14:33 22.13 22.13 22.13 22.13 0.5K
14:34 22.11 22.11 22.09 22.09 1.6K
14:35 22.08 22.08 22.05 22.05 1.1K
14:36 22.07 22.07 22.07 22.07 0.4K
14:37 22.08 22.08 22.08 22.08 0.8K
14:38 22.05 22.05 22.05 22.05 0.3K
14:39 22.02 22.03 22.02 22.03 0.6K
14:41 22.05 22.08 22.02 22.05 2.4K
14:42 22.06 22.06 22.06 22.06 0.6K
14:43 22.05 22.05 22.05 22.05 0.3K
14:44 22.08 22.08 22.04 22.08 0.8K
14:46 22.04 22.04 22.04 22.04 0.9K
14:49 22.08 22.08 22.08 22.08 0.2K
14:50 22.09 22.09 22.09 22.09 0.9K
14:51 22.09 22.09 22.09 22.09 1.2K
14:52 22.11 22.11 22.09 22.09 6.2K
14:56 22.14 22.14 22.13 22.13 4.1K
14:58 22.15 22.16 22.15 22.16 1.5K
14:59 22.13 22.13 22.13 22.13 1.6K
15:02 22.15 22.16 22.15 22.16 4.9K
15:07 22.16 22.16 22.16 22.16 1.5K
15:09 22.16 22.16 22.16 22.16 0.2K
15:10 22.20 22.23 22.20 22.23 3.1K
15:11 22.24 22.24 22.23 22.23 4.0K
15:12 22.25 22.25 22.25 22.25 0.3K
15:13 22.25 22.25 22.25 22.25 1.3K
15:14 22.25 22.25 22.25 22.25 0.7K
15:16 22.25 22.25 22.25 22.25 0.1K
15:17 22.25 22.26 22.25 22.25 4.3K
15:18 22.25 22.26 22.25 22.26 2.7K
15:19 22.27 22.27 22.27 22.27 0.3K
15:20 22.26 22.29 22.26 22.29 3.0K
15:21 22.31 22.31 22.31 22.31 0.8K
15:22 22.32 22.34 22.32 22.34 1.4K
15:23 22.36 22.36 22.34 22.34 3.8K
15:25 22.34 22.34 22.34 22.34 0.5K
15:26 22.30 22.30 22.30 22.30 3.2K
15:27 22.30 22.31 22.30 22.31 3.3K
15:29 22.33 22.33 22.33 22.33 1.5K
15:31 22.30 22.34 22.30 22.32 3.8K
15:32 22.31 22.31 22.31 22.31 0.2K
15:33 22.31 22.31 22.31 22.31 0.5K
15:34 22.31 22.31 22.25 22.25 6.1K
15:35 22.25 22.27 22.23 22.27 7.0K
15:37 22.26 22.27 22.26 22.27 3.1K
15:38 22.27 22.27 22.26 22.26 2.7K
15:39 22.26 22.26 22.26 22.26 1.9K
15:40 22.29 22.29 22.28 22.28 2.1K
15:41 22.32 22.32 22.32 22.32 0.8K
15:42 22.30 22.33 22.30 22.33 2.5K
15:43 22.34 22.35 22.34 22.35 1.2K
15:44 22.37 22.37 22.37 22.37 0.9K
15:45 22.38 22.38 22.36 22.38 8.0K
15:46 22.39 22.41 22.39 22.41 5.3K
15:47 22.40 22.43 22.40 22.43 2.5K
15:48 22.44 22.52 22.44 22.52 3.9K
15:49 22.50 22.50 22.45 22.45 9.3K
15:50 22.44 22.46 22.43 22.44 5.6K
15:51 22.44 22.45 22.43 22.45 5.3K
15:52 22.47 22.47 22.46 22.46 2.2K
15:53 22.49 22.50 22.40 22.40 13.5K
15:54 22.41 22.41 22.36 22.36 19.1K
15:55 22.35 22.36 22.32 22.36 27.7K
15:56 22.36 22.36 22.32 22.33 13.7K
15:57 22.34 22.37 22.34 22.35 13.8K
15:58 22.35 22.37 22.34 22.37 23.2K
15:59 22.37 22.37 22.33 22.37 214.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available