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
09:31 21.53 21.53 21.53 21.53 11.3K
09:32 21.50 21.54 21.50 21.54 1.9K
09:33 21.53 21.53 21.53 21.53 0.2K
09:34 21.56 21.56 21.56 21.56 2.9K
09:35 21.48 21.48 21.48 21.48 0.2K
09:36 21.49 21.60 21.49 21.60 0.8K
09:41 21.65 21.65 21.65 21.65 1.3K
09:42 21.51 21.51 21.51 21.51 2.1K
09:43 21.52 21.54 21.47 21.47 1.1K
09:44 21.47 21.47 21.47 21.47 0.9K
09:52 21.45 21.45 21.45 21.45 3.4K
09:53 21.29 21.29 21.28 21.28 0.9K
09:56 21.26 21.26 21.26 21.26 1.7K
09:57 21.16 21.16 21.16 21.16 1.6K
10:03 21.18 21.18 21.18 21.18 1.8K
10:07 21.08 21.08 21.04 21.08 4.0K
10:13 21.06 21.06 21.03 21.03 2.1K
10:14 21.06 21.06 21.06 21.06 2.2K
10:15 21.09 21.09 21.09 21.09 4.8K
10:16 21.08 21.08 21.08 21.08 1.9K
10:19 21.08 21.08 21.08 21.08 0.3K
10:20 21.08 21.08 21.08 21.08 0.3K
10:21 21.18 21.22 21.18 21.22 7.7K
10:23 21.22 21.22 21.22 21.22 0.8K
10:24 21.19 21.19 21.19 21.19 0.5K
10:25 21.18 21.19 21.18 21.19 2.1K
10:26 21.23 21.23 21.23 21.23 0.3K
10:27 21.23 21.23 21.23 21.23 1.6K
10:28 21.25 21.25 21.25 21.25 0.8K
10:31 21.27 21.27 21.26 21.26 0.7K
10:33 21.28 21.29 21.28 21.29 2.5K
10:34 21.31 21.31 21.28 21.30 6.2K
10:35 21.30 21.30 21.30 21.30 3.6K
10:36 21.30 21.30 21.30 21.30 0.5K
10:37 21.30 21.30 21.23 21.23 5.2K
10:39 21.24 21.24 21.24 21.24 1.3K
10:40 21.27 21.27 21.27 21.27 1.9K
10:42 21.31 21.31 21.28 21.28 0.6K
10:43 21.31 21.32 21.31 21.32 4.7K
10:46 21.34 21.34 21.34 21.34 4.2K
10:49 21.16 21.16 21.16 21.16 1.8K
10:51 21.21 21.21 21.21 21.21 1.2K
10:53 21.20 21.20 21.18 21.18 0.6K
10:54 21.17 21.17 21.17 21.17 1.4K
10:55 21.13 21.13 21.13 21.13 0.9K
10:56 21.17 21.17 21.17 21.17 2.3K
11:00 21.12 21.12 21.12 21.12 3.3K
11:04 21.10 21.10 21.10 21.10 0.6K
11:05 21.07 21.07 21.07 21.07 0.2K
11:06 21.08 21.08 21.08 21.08 0.3K
11:09 21.11 21.11 21.11 21.11 1.9K
11:10 21.12 21.12 21.12 21.12 1.3K
11:14 21.12 21.12 21.12 21.12 0.1K
11:15 21.14 21.14 21.12 21.12 4.1K
11:16 21.12 21.12 21.12 21.12 2.3K
11:19 21.17 21.17 21.17 21.17 0.9K
11:20 21.16 21.17 21.16 21.17 1.2K
11:23 21.19 21.19 21.19 21.19 1.3K
11:24 21.18 21.18 21.18 21.18 0.4K
11:25 21.20 21.20 21.20 21.20 1.6K
11:26 21.23 21.24 21.23 21.24 1.6K
11:27 21.25 21.25 21.22 21.22 1.8K
11:28 21.23 21.23 21.23 21.23 1.3K
11:30 21.22 21.22 21.20 21.20 2.5K
11:33 21.25 21.27 21.25 21.27 2.9K
11:34 21.28 21.28 21.28 21.28 6.0K
11:43 21.38 21.38 21.38 21.38 1.3K
11:44 21.39 21.39 21.39 21.39 1.7K
11:49 21.41 21.41 21.38 21.40 2.8K
11:51 21.41 21.41 21.41 21.41 0.8K
11:55 21.41 21.41 21.41 21.41 1.8K
11:56 21.35 21.35 21.35 21.35 1.9K
11:57 21.34 21.34 21.34 21.34 0.6K
11:58 21.34 21.34 21.34 21.34 0.3K
11:59 21.32 21.32 21.32 21.32 0.3K
12:01 21.36 21.37 21.36 21.37 2.8K
12:02 21.42 21.42 21.42 21.42 2.5K
12:08 21.41 21.41 21.40 21.40 1.7K
12:09 21.40 21.40 21.40 21.40 0.7K
12:10 21.42 21.42 21.40 21.40 1.3K
12:11 21.40 21.40 21.39 21.39 1.6K
12:12 21.40 21.40 21.40 21.40 0.6K
12:13 21.40 21.41 21.40 21.41 2.0K
12:14 21.42 21.42 21.42 21.42 0.8K
12:15 21.38 21.41 21.38 21.41 1.0K
12:16 21.43 21.43 21.42 21.42 2.8K
12:19 21.44 21.45 21.44 21.45 2.0K
12:21 21.46 21.46 21.46 21.46 0.2K
12:22 21.46 21.46 21.46 21.46 1.5K
12:23 21.45 21.45 21.45 21.45 1.6K
12:26 21.45 21.45 21.45 21.45 1.1K
12:27 21.40 21.42 21.40 21.42 3.4K
12:30 21.44 21.44 21.44 21.44 0.5K
12:31 21.44 21.44 21.44 21.44 0.5K
12:33 21.45 21.45 21.45 21.45 0.7K
12:34 21.46 21.46 21.46 21.46 0.5K
12:35 21.46 21.47 21.46 21.47 2.0K
12:38 21.49 21.50 21.49 21.50 1.9K
12:39 21.50 21.50 21.50 21.50 1.3K
12:40 21.45 21.45 21.45 21.45 2.0K
12:41 21.43 21.43 21.43 21.43 1.9K
12:44 21.39 21.39 21.39 21.39 0.3K
12:45 21.42 21.42 21.42 21.42 0.1K
12:46 21.42 21.42 21.40 21.40 2.6K
12:48 21.39 21.49 21.39 21.49 3.1K
12:49 21.49 21.49 21.49 21.49 1.1K
12:51 21.52 21.52 21.52 21.52 0.4K
12:52 21.53 21.53 21.51 21.52 2.4K
12:54 21.49 21.51 21.49 21.51 1.1K
12:57 21.50 21.50 21.50 21.50 1.2K
12:58 21.54 21.56 21.54 21.56 1.2K
12:59 21.57 21.57 21.57 21.57 0.7K
13:00 21.55 21.55 21.52 21.52 2.7K
13:02 21.53 21.53 21.49 21.49 5.4K
13:03 21.45 21.45 21.45 21.45 0.6K
13:05 21.48 21.48 21.48 21.48 0.2K
13:06 21.47 21.48 21.47 21.48 0.7K
13:07 21.48 21.48 21.48 21.48 0.5K
13:08 21.52 21.53 21.52 21.53 2.8K
13:10 21.53 21.55 21.53 21.55 1.1K
13:12 21.48 21.49 21.48 21.49 5.4K
13:13 21.47 21.47 21.47 21.47 0.7K
13:14 21.49 21.49 21.49 21.49 1.2K
13:16 21.51 21.51 21.51 21.51 1.3K
13:17 21.49 21.49 21.49 21.49 0.3K
13:18 21.51 21.51 21.46 21.46 2.6K
13:19 21.46 21.46 21.46 21.46 0.2K
13:20 21.42 21.45 21.42 21.45 2.0K
13:22 21.43 21.43 21.41 21.41 0.7K
13:23 21.41 21.43 21.41 21.43 0.7K
13:24 21.43 21.43 21.40 21.40 2.3K
13:25 21.43 21.43 21.43 21.43 0.1K
13:26 21.45 21.45 21.45 21.45 2.6K
13:27 21.49 21.49 21.49 21.49 1.8K
13:28 21.52 21.52 21.52 21.52 0.8K
13:29 21.50 21.50 21.47 21.47 7.1K
13:30 21.47 21.47 21.47 21.47 9.0K
13:31 21.48 21.48 21.48 21.48 0.2K
13:32 21.45 21.45 21.45 21.45 2.0K
13:33 21.43 21.50 21.43 21.50 4.3K
13:34 21.48 21.48 21.44 21.44 3.5K
13:38 21.36 21.36 21.36 21.36 1.8K
13:43 21.39 21.39 21.39 21.39 0.5K
13:44 21.39 21.39 21.39 21.39 0.3K
13:45 21.36 21.37 21.36 21.37 1.0K
13:46 21.38 21.38 21.35 21.35 2.2K
13:47 21.35 21.35 21.35 21.35 1.9K
13:48 21.35 21.35 21.35 21.35 0.4K
13:49 21.35 21.35 21.35 21.35 0.5K
13:51 21.35 21.35 21.35 21.35 0.3K
13:52 21.37 21.41 21.37 21.41 2.9K
13:53 21.45 21.47 21.45 21.47 3.5K
13:54 21.48 21.49 21.48 21.49 3.8K
13:55 21.47 21.47 21.47 21.47 3.5K
13:57 21.43 21.43 21.43 21.43 0.3K
13:58 21.43 21.43 21.43 21.43 1.9K
14:00 21.44 21.44 21.44 21.44 0.6K
14:01 21.44 21.46 21.44 21.46 4.9K
14:02 21.44 21.49 21.44 21.49 10.0K
14:03 21.49 21.49 21.49 21.49 0.6K
14:04 21.51 21.51 21.51 21.51 5.5K
14:05 21.54 21.54 21.54 21.54 0.3K
14:06 21.56 21.56 21.54 21.55 5.6K
14:08 21.57 21.58 21.57 21.58 1.8K
14:09 21.59 21.59 21.56 21.56 0.4K
14:10 21.56 21.63 21.56 21.63 4.5K
14:11 21.61 21.61 21.60 21.60 2.9K
14:14 21.58 21.58 21.58 21.58 0.1K
14:15 21.57 21.58 21.55 21.58 2.4K
14:16 21.63 21.63 21.63 21.63 1.3K
14:17 21.63 21.63 21.63 21.63 0.5K
14:18 21.64 21.64 21.64 21.64 0.7K
14:19 21.63 21.63 21.63 21.63 28.1K
14:20 21.64 21.65 21.64 21.65 12.6K
14:21 21.65 21.65 21.62 21.62 4.5K
14:22 21.60 21.61 21.60 21.61 0.6K
14:23 21.61 21.61 21.61 21.61 1.2K
14:24 21.60 21.60 21.60 21.60 1.6K
14:25 21.58 21.58 21.58 21.58 1.2K
14:26 21.58 21.58 21.58 21.58 1.0K
14:28 21.58 21.58 21.58 21.58 2.7K
14:29 21.58 21.58 21.58 21.58 0.3K
14:30 21.58 21.58 21.58 21.58 2.0K
14:31 21.58 21.58 21.58 21.58 0.2K
14:32 21.58 21.60 21.58 21.60 3.4K
14:33 21.61 21.64 21.61 21.64 6.9K
14:34 21.63 21.63 21.63 21.63 2.2K
14:36 21.64 21.64 21.64 21.64 1.0K
14:37 21.66 21.66 21.66 21.66 0.8K
14:39 21.65 21.66 21.65 21.66 1.8K
14:42 21.67 21.67 21.67 21.67 0.8K
14:43 21.69 21.69 21.69 21.69 2.9K
14:44 21.70 21.70 21.70 21.70 0.4K
14:45 21.72 21.72 21.70 21.70 1.0K
14:46 21.73 21.75 21.73 21.75 12.8K
14:47 21.75 21.75 21.75 21.75 6.6K
14:48 21.77 21.77 21.75 21.77 0.8K
14:49 21.75 21.75 21.75 21.75 1.0K
14:50 21.75 21.75 21.75 21.75 0.6K
14:51 21.75 21.75 21.75 21.75 8.3K
14:52 21.75 21.75 21.75 21.75 0.5K
14:53 21.74 21.75 21.74 21.75 4.4K
14:54 21.76 21.76 21.76 21.76 0.3K
14:55 21.76 21.78 21.76 21.78 0.7K
14:56 21.76 21.78 21.76 21.76 1.8K
14:58 21.76 21.78 21.76 21.78 0.4K
14:59 21.78 21.78 21.78 21.78 5.2K
15:00 21.79 21.79 21.77 21.77 5.2K
15:01 21.77 21.77 21.77 21.77 1.1K
15:03 21.79 21.79 21.79 21.79 0.7K
15:04 21.77 21.77 21.77 21.77 0.9K
15:05 21.77 21.77 21.77 21.77 0.6K
15:06 21.76 21.76 21.74 21.74 3.0K
15:07 21.77 21.77 21.77 21.77 1.9K
15:09 21.73 21.73 21.71 21.71 2.5K
15:11 21.71 21.71 21.71 21.71 1.7K
15:12 21.73 21.75 21.73 21.74 1.0K
15:13 21.75 21.75 21.75 21.75 0.9K
15:14 21.76 21.76 21.76 21.76 0.5K
15:15 21.76 21.76 21.76 21.76 0.6K
15:16 21.77 21.77 21.77 21.77 1.6K
15:17 21.77 21.77 21.77 21.77 2.0K
15:19 21.74 21.74 21.74 21.74 1.3K
15:20 21.75 21.77 21.75 21.77 3.4K
15:22 21.79 21.80 21.79 21.80 1.3K
15:23 21.80 21.80 21.75 21.75 3.5K
15:24 21.69 21.69 21.69 21.69 2.6K
15:25 21.71 21.75 21.71 21.74 3.2K
15:26 21.73 21.73 21.73 21.73 0.9K
15:27 21.73 21.73 21.73 21.73 0.6K
15:28 21.74 21.74 21.74 21.74 1.2K
15:29 21.75 21.75 21.73 21.73 0.6K
15:30 21.74 21.74 21.74 21.74 1.3K
15:31 21.74 21.79 21.74 21.79 4.0K
15:32 21.80 21.80 21.78 21.80 3.4K
15:33 21.79 21.80 21.79 21.80 2.1K
15:34 21.81 21.82 21.81 21.82 2.5K
15:35 21.83 21.83 21.81 21.81 2.4K
15:36 21.82 21.82 21.82 21.82 1.3K
15:37 21.82 21.84 21.82 21.84 2.8K
15:38 21.83 21.83 21.83 21.83 0.9K
15:39 21.83 21.84 21.83 21.83 1.3K
15:40 21.83 21.84 21.83 21.84 0.8K
15:41 21.83 21.83 21.83 21.83 2.1K
15:42 21.83 21.83 21.83 21.83 2.2K
15:43 21.83 21.84 21.83 21.84 3.6K
15:44 21.84 21.85 21.84 21.85 4.6K
15:45 21.86 21.86 21.85 21.85 4.1K
15:46 21.84 21.84 21.84 21.84 2.1K
15:47 21.82 21.84 21.82 21.84 3.5K
15:48 21.83 21.84 21.83 21.84 1.7K
15:49 21.84 21.87 21.84 21.87 9.6K
15:50 21.88 21.88 21.86 21.86 5.4K
15:51 21.85 21.85 21.85 21.85 3.2K
15:52 21.86 21.87 21.86 21.87 7.0K
15:53 21.87 21.88 21.87 21.87 8.3K
15:54 21.88 21.88 21.87 21.87 11.5K
15:55 21.85 21.93 21.85 21.93 35.2K
15:56 21.94 21.94 21.89 21.92 14.5K
15:57 21.92 21.94 21.92 21.94 12.8K
15:58 21.94 21.97 21.94 21.97 23.1K
15:59 21.97 22.00 21.94 21.99 273.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available