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 23.40 23.40 23.40 23.40 6.1K
09:31 23.46 23.46 23.46 23.46 0.2K
09:32 23.39 23.39 23.20 23.20 7.4K
09:33 23.30 23.48 23.30 23.48 3.0K
09:34 23.63 23.63 23.63 23.63 0.7K
09:35 23.58 23.58 23.58 23.58 6.5K
09:36 23.57 23.57 23.57 23.57 0.6K
09:37 23.57 23.57 23.57 23.57 0.3K
09:38 23.57 23.61 23.57 23.61 2.3K
09:39 23.52 23.52 23.52 23.52 0.6K
09:40 23.62 23.62 23.62 23.62 0.2K
09:41 23.63 23.63 23.63 23.63 1.0K
09:43 23.64 23.64 23.64 23.64 1.3K
09:45 23.59 23.59 23.52 23.53 2.0K
09:46 23.50 23.55 23.46 23.52 4.3K
09:47 23.52 23.52 23.52 23.52 1.3K
09:48 23.46 23.46 23.46 23.46 0.5K
09:49 23.52 23.52 23.52 23.52 0.5K
09:50 23.45 23.45 23.45 23.45 0.4K
09:51 23.47 23.47 23.47 23.47 2.2K
09:54 23.44 23.44 23.41 23.41 3.0K
09:55 23.46 23.46 23.46 23.46 3.2K
09:56 23.58 23.58 23.58 23.58 1.2K
09:59 23.61 23.61 23.61 23.61 0.6K
10:00 23.61 23.61 23.54 23.54 1.3K
10:01 23.59 23.59 23.59 23.59 0.3K
10:02 23.59 23.59 23.59 23.59 0.2K
10:03 23.60 23.60 23.59 23.59 0.6K
10:04 23.59 23.61 23.59 23.61 0.9K
10:05 23.61 23.61 23.56 23.56 1.7K
10:07 23.57 23.57 23.57 23.57 1.1K
10:09 23.65 23.65 23.65 23.65 0.6K
10:10 23.61 23.61 23.61 23.61 0.3K
10:11 23.69 23.69 23.69 23.69 2.2K
10:15 23.62 23.62 23.62 23.62 3.0K
10:17 23.61 23.61 23.61 23.61 0.3K
10:18 23.61 23.61 23.60 23.60 0.6K
10:20 23.54 23.64 23.54 23.64 0.4K
10:21 23.63 23.63 23.63 23.63 2.7K
10:22 23.60 23.60 23.60 23.60 1.3K
10:25 23.59 23.62 23.59 23.62 0.4K
10:26 23.60 23.61 23.60 23.60 2.5K
10:28 23.60 23.60 23.60 23.60 1.6K
10:29 23.57 23.57 23.57 23.57 0.9K
10:30 23.47 23.52 23.47 23.52 1.0K
10:31 23.58 23.58 23.58 23.58 2.6K
10:33 23.59 23.59 23.59 23.59 0.5K
10:35 23.59 23.64 23.59 23.64 0.6K
10:36 23.65 23.65 23.65 23.65 2.7K
10:37 23.62 23.62 23.62 23.62 0.7K
10:40 23.62 23.62 23.57 23.57 0.9K
10:42 23.64 23.64 23.64 23.64 0.9K
10:43 23.64 23.64 23.61 23.61 0.5K
10:44 23.61 23.61 23.61 23.61 0.2K
10:45 23.61 23.61 23.61 23.61 0.7K
10:46 23.61 23.61 23.61 23.61 0.6K
10:47 23.61 23.61 23.61 23.61 1.7K
10:49 23.59 23.59 23.59 23.59 2.1K
10:50 23.56 23.59 23.56 23.59 0.7K
10:51 23.59 23.59 23.59 23.59 0.7K
10:52 23.55 23.55 23.55 23.55 0.4K
10:53 23.58 23.58 23.58 23.58 0.4K
10:55 23.56 23.59 23.56 23.59 0.7K
10:56 23.58 23.58 23.58 23.58 0.8K
10:58 23.59 23.63 23.59 23.62 3.9K
10:59 23.66 23.66 23.66 23.66 0.6K
11:00 23.65 23.71 23.65 23.71 1.1K
11:02 23.71 23.71 23.71 23.71 4.0K
11:10 23.60 23.63 23.60 23.63 0.5K
11:11 23.63 23.64 23.63 23.64 3.5K
11:13 23.64 23.64 23.62 23.62 2.0K
11:14 23.63 23.63 23.63 23.63 1.1K
11:18 23.62 23.62 23.62 23.62 1.3K
11:21 23.61 23.61 23.61 23.61 0.8K
11:22 23.61 23.64 23.61 23.64 1.7K
11:24 23.63 23.63 23.63 23.63 2.2K
11:25 23.65 23.65 23.65 23.65 1.5K
11:26 23.61 23.61 23.61 23.61 0.7K
11:27 23.61 23.61 23.61 23.61 1.0K
11:28 23.57 23.57 23.57 23.57 0.6K
11:30 23.58 23.58 23.55 23.55 0.9K
11:32 23.56 23.56 23.56 23.56 0.8K
11:33 23.55 23.55 23.55 23.55 0.1K
11:34 23.55 23.55 23.54 23.54 0.3K
11:35 23.54 23.54 23.54 23.54 0.6K
11:36 23.57 23.57 23.57 23.57 2.8K
11:38 23.56 23.56 23.56 23.56 0.7K
11:40 23.54 23.57 23.54 23.57 0.5K
11:41 23.59 23.59 23.58 23.58 1.6K
11:42 23.56 23.56 23.56 23.56 1.0K
11:43 23.56 23.56 23.56 23.56 1.5K
11:45 23.60 23.60 23.60 23.60 2.0K
11:47 23.64 23.68 23.64 23.68 1.6K
11:49 23.67 23.67 23.67 23.67 0.2K
11:50 23.64 23.64 23.64 23.64 0.2K
11:51 23.67 23.67 23.67 23.67 0.5K
11:53 23.66 23.66 23.66 23.66 0.3K
11:55 23.70 23.70 23.70 23.70 1.2K
11:58 23.71 23.71 23.71 23.71 2.0K
11:59 23.71 23.71 23.68 23.68 1.7K
12:00 23.64 23.64 23.64 23.64 0.2K
12:01 23.65 23.65 23.65 23.65 0.8K
12:02 23.66 23.66 23.66 23.66 0.5K
12:07 23.62 23.62 23.62 23.62 1.1K
12:09 23.57 23.59 23.57 23.59 3.1K
12:10 23.57 23.61 23.57 23.61 0.4K
12:11 23.60 23.60 23.60 23.60 1.6K
12:14 23.59 23.59 23.59 23.59 0.7K
12:15 23.58 23.59 23.57 23.59 3.6K
12:17 23.60 23.60 23.60 23.60 0.3K
12:18 23.61 23.61 23.61 23.61 0.3K
12:19 23.61 23.61 23.61 23.61 0.5K
12:20 23.59 23.59 23.59 23.59 1.0K
12:22 23.59 23.59 23.59 23.59 0.3K
12:23 23.59 23.59 23.59 23.59 0.7K
12:24 23.61 23.61 23.61 23.61 1.4K
12:25 23.58 23.59 23.58 23.58 3.3K
12:30 23.60 23.60 23.60 23.60 1.1K
12:32 23.56 23.56 23.56 23.56 1.6K
12:34 23.58 23.58 23.58 23.58 0.3K
12:35 23.56 23.58 23.56 23.58 0.5K
12:36 23.58 23.58 23.58 23.58 0.5K
12:38 23.58 23.58 23.56 23.56 1.0K
12:39 23.56 23.57 23.56 23.57 1.8K
12:41 23.56 23.56 23.56 23.56 0.6K
12:42 23.57 23.57 23.56 23.56 1.8K
12:45 23.54 23.54 23.54 23.54 0.7K
12:48 23.54 23.54 23.54 23.54 0.2K
12:49 23.54 23.54 23.54 23.54 0.3K
12:50 23.54 23.54 23.54 23.54 0.8K
12:51 23.56 23.56 23.55 23.55 2.6K
12:52 23.54 23.56 23.54 23.56 2.7K
12:53 23.56 23.56 23.56 23.56 0.2K
12:55 23.55 23.56 23.55 23.56 0.3K
12:56 23.57 23.57 23.57 23.57 1.9K
13:00 23.54 23.54 23.54 23.54 0.2K
13:01 23.53 23.54 23.53 23.54 3.7K
13:02 23.53 23.53 23.53 23.53 0.6K
13:03 23.55 23.55 23.55 23.55 3.7K
13:05 23.57 23.57 23.57 23.57 1.1K
13:09 23.57 23.57 23.57 23.57 0.8K
13:10 23.60 23.60 23.60 23.60 0.9K
13:12 23.60 23.62 23.60 23.62 1.5K
13:13 23.59 23.59 23.59 23.59 1.7K
13:14 23.59 23.59 23.59 23.59 0.7K
13:15 23.59 23.59 23.59 23.59 0.3K
13:16 23.60 23.60 23.60 23.60 1.7K
13:18 23.57 23.57 23.57 23.57 0.3K
13:19 23.57 23.57 23.54 23.54 1.0K
13:20 23.53 23.54 23.53 23.54 0.7K
13:21 23.53 23.53 23.53 23.53 0.2K
13:22 23.52 23.52 23.52 23.52 2.3K
13:23 23.54 23.54 23.54 23.54 0.6K
13:24 23.53 23.53 23.53 23.53 0.3K
13:25 23.50 23.53 23.50 23.53 1.3K
13:26 23.54 23.54 23.53 23.53 5.5K
13:27 23.54 23.54 23.54 23.54 1.0K
13:28 23.53 23.54 23.53 23.54 3.1K
13:29 23.52 23.54 23.52 23.54 1.5K
13:30 23.53 23.54 23.53 23.54 1.2K
13:31 23.53 23.54 23.53 23.53 0.8K
13:32 23.54 23.54 23.54 23.54 1.3K
13:33 23.53 23.54 23.53 23.54 1.4K
13:35 23.51 23.57 23.51 23.57 2.5K
13:36 23.56 23.56 23.56 23.56 0.5K
13:37 23.58 23.58 23.58 23.58 0.4K
13:38 23.57 23.57 23.57 23.57 0.7K
13:39 23.57 23.57 23.57 23.57 0.2K
13:40 23.55 23.57 23.55 23.57 1.7K
13:42 23.54 23.54 23.54 23.54 0.7K
13:43 23.53 23.55 23.53 23.55 0.7K
13:44 23.53 23.53 23.47 23.48 3.7K
13:45 23.45 23.55 23.45 23.55 4.5K
13:50 23.54 23.54 23.54 23.54 0.8K
13:53 23.55 23.55 23.55 23.55 0.2K
13:54 23.56 23.57 23.56 23.57 2.6K
13:58 23.56 23.56 23.56 23.56 0.8K
13:59 23.55 23.55 23.55 23.55 0.7K
14:00 23.54 23.55 23.54 23.55 0.8K
14:01 23.58 23.58 23.58 23.58 2.4K
14:05 23.56 23.56 23.56 23.56 0.2K
14:06 23.58 23.59 23.58 23.59 2.3K
14:10 23.57 23.60 23.57 23.60 2.0K
14:12 23.61 23.61 23.60 23.60 2.2K
14:14 23.62 23.62 23.62 23.62 0.5K
14:15 23.59 23.59 23.59 23.59 0.5K
14:16 23.61 23.61 23.61 23.61 0.1K
14:17 23.60 23.63 23.60 23.63 3.1K
14:19 23.62 23.62 23.62 23.62 8.2K
14:20 23.62 23.66 23.60 23.66 5.9K
14:21 23.67 23.67 23.67 23.67 0.9K
14:23 23.72 23.72 23.72 23.72 0.2K
14:24 23.69 23.69 23.69 23.69 0.1K
14:25 23.67 23.70 23.67 23.70 1.2K
14:26 23.71 23.71 23.71 23.71 0.8K
14:28 23.71 23.71 23.71 23.71 0.5K
14:30 23.71 23.71 23.68 23.71 1.5K
14:31 23.71 23.72 23.71 23.72 1.5K
14:32 23.75 23.81 23.75 23.81 18.0K
14:33 23.81 23.81 23.81 23.81 1.4K
14:34 23.82 23.82 23.82 23.82 0.1K
14:35 23.79 23.79 23.79 23.79 1.9K
14:38 23.81 23.81 23.81 23.81 0.7K
14:39 23.81 23.81 23.81 23.81 0.3K
14:40 23.79 23.82 23.79 23.82 1.9K
14:43 23.82 23.82 23.82 23.82 1.7K
14:44 23.83 23.83 23.82 23.83 2.0K
14:45 23.83 23.83 23.80 23.80 5.7K
14:47 23.75 23.75 23.75 23.75 0.4K
14:48 23.74 23.74 23.73 23.73 1.2K
14:49 23.73 23.73 23.73 23.73 0.3K
14:50 23.72 23.72 23.71 23.71 1.1K
14:51 23.72 23.72 23.72 23.72 1.5K
14:52 23.70 23.70 23.70 23.70 0.6K
14:53 23.71 23.71 23.71 23.71 0.8K
14:54 23.71 23.73 23.71 23.73 1.6K
14:55 23.71 23.73 23.71 23.73 2.5K
14:57 23.73 23.74 23.73 23.74 0.6K
14:58 23.73 23.73 23.73 23.73 2.0K
15:00 23.70 23.70 23.69 23.69 2.3K
15:03 23.70 23.70 23.68 23.68 2.6K
15:05 23.64 23.65 23.64 23.65 0.6K
15:06 23.66 23.66 23.65 23.65 2.9K
15:07 23.66 23.66 23.66 23.66 0.4K
15:08 23.69 23.69 23.68 23.68 5.9K
15:10 23.66 23.66 23.66 23.66 1.8K
15:11 23.65 23.65 23.65 23.65 0.7K
15:12 23.65 23.65 23.65 23.65 0.4K
15:13 23.63 23.65 23.63 23.65 0.6K
15:14 23.65 23.65 23.63 23.63 1.6K
15:15 23.63 23.66 23.63 23.66 4.1K
15:17 23.64 23.64 23.64 23.64 0.8K
15:18 23.66 23.66 23.64 23.64 0.7K
15:19 23.66 23.66 23.65 23.65 2.4K
15:20 23.64 23.66 23.64 23.66 5.2K
15:21 23.65 23.65 23.65 23.65 1.0K
15:22 23.64 23.64 23.63 23.63 5.6K
15:24 23.63 23.63 23.63 23.63 0.5K
15:25 23.62 23.63 23.62 23.63 2.0K
15:26 23.64 23.64 23.63 23.63 5.6K
15:27 23.62 23.63 23.56 23.57 5.4K
15:28 23.57 23.57 23.50 23.50 3.6K
15:29 23.47 23.47 23.42 23.42 4.8K
15:30 23.41 23.44 23.41 23.42 8.3K
15:31 23.44 23.47 23.44 23.47 6.1K
15:33 23.46 23.46 23.46 23.46 2.3K
15:34 23.46 23.47 23.44 23.47 133.1K
15:35 23.45 23.49 23.42 23.42 4.7K
15:36 23.43 23.43 23.42 23.42 1.4K
15:37 23.40 23.40 23.40 23.40 1.3K
15:38 23.34 23.36 23.34 23.36 1.2K
15:39 23.32 23.32 23.25 23.25 5.2K
15:40 23.23 23.25 23.23 23.25 6.5K
15:41 23.28 23.33 23.28 23.30 7.0K
15:43 23.28 23.29 23.27 23.27 2.9K
15:44 23.26 23.31 23.23 23.31 6.2K
15:45 23.31 23.31 23.31 23.31 1.5K
15:46 23.28 23.28 23.19 23.21 13.1K
15:47 23.24 23.25 23.24 23.25 3.4K
15:48 23.27 23.29 23.26 23.29 5.3K
15:49 23.29 23.29 23.22 23.23 8.2K
15:50 23.22 23.28 23.19 23.28 22.7K
15:51 23.28 23.28 23.27 23.27 3.9K
15:52 23.25 23.28 23.25 23.28 8.0K
15:53 23.28 23.30 23.28 23.30 4.8K
15:54 23.32 23.34 23.32 23.34 6.7K
15:55 23.35 23.35 23.29 23.29 9.1K
15:56 23.28 23.31 23.27 23.31 10.9K
15:57 23.30 23.36 23.30 23.36 16.3K
15:58 23.37 23.38 23.36 23.36 18.4K
15:59 23.36 23.45 23.35 23.45 270.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available