Treehouse Foods

THS
🏛️ usa →
21.27
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.88 21.88 21.88 21.88 6.1K
09:38 21.85 21.85 21.71 21.71 1.1K
09:47 21.85 21.85 21.85 21.85 0.4K
09:54 21.85 21.85 21.85 21.85 0.1K
09:55 21.85 21.85 21.85 21.85 0.7K
09:56 21.85 21.85 21.85 21.85 0.1K
09:57 21.85 21.85 21.85 21.85 0.7K
10:03 21.85 21.85 21.85 21.85 1.5K
10:05 21.76 21.76 21.75 21.75 2.9K
10:06 21.73 21.73 21.73 21.73 0.6K
10:09 21.69 21.74 21.69 21.74 0.2K
10:10 21.74 21.74 21.74 21.74 1.1K
10:11 21.69 21.69 21.69 21.69 0.2K
10:12 21.74 21.74 21.74 21.74 0.2K
10:13 21.74 21.74 21.74 21.74 0.1K
10:14 21.85 21.85 21.85 21.85 1.9K
10:18 21.94 21.94 21.94 21.94 0.4K
10:22 21.99 22.01 21.94 22.01 7.2K
10:25 22.03 22.03 21.95 21.95 2.3K
10:26 22.00 22.00 22.00 22.00 0.4K
10:30 22.00 22.01 21.95 22.01 1.0K
10:31 21.96 21.96 21.95 21.95 2.0K
10:37 22.07 22.09 22.07 22.09 13.4K
10:38 22.06 22.06 22.01 22.01 2.2K
10:39 22.02 22.02 22.02 22.02 0.9K
10:40 22.00 22.04 22.00 22.04 0.7K
10:41 21.97 21.97 21.97 21.97 0.8K
10:44 22.08 22.08 22.02 22.02 0.3K
10:45 22.02 22.02 22.02 22.02 1.1K
10:48 22.08 22.08 22.02 22.02 1.1K
10:50 22.06 22.06 22.01 22.02 1.5K
10:51 22.01 22.01 22.01 22.01 0.3K
10:53 22.05 22.05 22.05 22.05 0.3K
10:54 22.03 22.05 22.02 22.02 0.9K
10:55 22.02 22.02 22.02 22.02 0.4K
10:56 22.02 22.02 22.02 22.02 0.3K
10:57 22.02 22.02 22.02 22.02 0.1K
10:58 22.02 22.04 22.02 22.04 0.5K
10:59 22.02 22.02 21.95 21.95 2.8K
11:00 21.94 21.94 21.94 21.94 1.3K
11:03 21.92 21.92 21.92 21.92 0.3K
11:04 21.96 21.96 21.96 21.96 0.8K
11:05 22.01 22.01 22.01 22.01 0.3K
11:06 22.01 22.01 22.01 22.01 0.6K
11:07 22.02 22.03 22.02 22.03 1.1K
11:08 22.05 22.05 22.05 22.05 0.7K
11:10 22.02 22.02 22.02 22.02 0.2K
11:11 21.98 21.98 21.98 21.98 1.9K
11:12 21.99 22.02 21.98 21.99 0.4K
11:13 21.99 21.99 21.99 21.99 0.7K
11:16 21.94 21.94 21.94 21.94 3.2K
11:19 21.95 21.96 21.95 21.96 0.7K
11:20 21.96 22.00 21.96 22.00 2.8K
11:23 22.03 22.03 22.03 22.03 1.5K
11:26 22.03 22.03 22.03 22.03 0.1K
11:27 22.01 22.01 22.01 22.01 1.9K
11:33 22.01 22.01 22.01 22.01 0.2K
11:35 22.02 22.02 22.02 22.02 0.9K
11:37 22.03 22.03 22.03 22.03 1.4K
11:40 22.11 22.11 22.11 22.11 0.8K
11:43 22.09 22.09 22.09 22.09 0.6K
11:44 22.09 22.09 22.09 22.09 0.8K
11:46 22.09 22.09 22.09 22.09 0.6K
11:47 22.09 22.09 22.09 22.09 0.8K
11:48 22.09 22.09 22.09 22.09 0.9K
11:49 22.09 22.09 22.09 22.09 0.2K
11:50 22.09 22.12 22.09 22.12 2.4K
11:51 22.14 22.15 22.14 22.14 0.9K
11:53 22.11 22.11 22.11 22.11 3.6K
11:54 22.07 22.07 22.07 22.07 0.7K
12:00 22.09 22.12 22.09 22.12 4.9K
12:01 22.09 22.09 22.09 22.09 0.6K
12:05 22.12 22.12 22.12 22.12 0.2K
12:06 22.06 22.06 22.06 22.06 0.9K
12:08 22.11 22.11 22.11 22.11 0.1K
12:09 22.09 22.09 22.09 22.09 0.6K
12:11 22.06 22.06 22.06 22.06 0.5K
12:16 22.10 22.10 22.10 22.10 0.6K
12:18 22.10 22.12 22.10 22.12 1.0K
12:19 22.09 22.09 22.09 22.09 1.4K
12:20 22.06 22.06 22.06 22.06 1.2K
12:21 22.05 22.05 22.05 22.05 0.9K
12:24 22.07 22.07 22.07 22.07 1.2K
12:30 22.04 22.04 22.03 22.03 0.8K
12:31 22.00 22.00 22.00 22.00 1.2K
12:36 21.98 21.98 21.98 21.98 3.2K
12:37 21.97 21.97 21.95 21.95 1.0K
12:39 21.96 21.96 21.96 21.96 0.3K
12:41 21.99 22.00 21.99 22.00 1.4K
12:43 21.99 21.99 21.99 21.99 1.5K
12:46 22.02 22.02 22.02 22.02 0.5K
12:50 22.04 22.04 22.04 22.04 1.5K
12:55 22.07 22.07 22.07 22.07 2.8K
13:05 22.07 22.07 22.07 22.07 0.8K
13:07 22.09 22.09 22.09 22.09 0.3K
13:08 22.08 22.08 22.08 22.08 0.3K
13:10 22.09 22.09 22.09 22.09 2.0K
13:13 22.08 22.08 22.08 22.08 2.3K
13:14 22.09 22.09 22.09 22.09 0.9K
13:17 22.10 22.10 22.10 22.10 0.4K
13:18 22.10 22.10 22.10 22.10 0.9K
13:19 22.10 22.10 22.09 22.09 3.0K
13:20 22.11 22.11 22.11 22.11 1.1K
13:24 22.11 22.11 22.11 22.11 4.2K
13:25 22.10 22.10 22.10 22.10 2.6K
13:26 22.10 22.10 22.10 22.10 2.8K
13:31 22.10 22.10 22.10 22.10 0.2K
13:33 22.10 22.10 22.10 22.10 1.9K
13:34 22.10 22.10 22.10 22.10 3.7K
13:37 22.11 22.11 22.11 22.11 0.5K
13:38 22.11 22.11 22.11 22.11 4.8K
13:49 22.10 22.10 22.10 22.10 3.1K
13:50 22.11 22.11 22.11 22.11 0.4K
13:51 22.10 22.10 22.10 22.10 2.4K
13:54 22.08 22.08 22.08 22.08 0.3K
13:56 22.06 22.06 22.06 22.06 1.1K
14:00 22.07 22.07 22.07 22.07 1.8K
14:01 22.07 22.07 22.07 22.07 5.9K
14:09 22.11 22.12 22.10 22.12 6.2K
14:10 22.12 22.12 22.10 22.10 1.3K
14:11 22.10 22.10 22.10 22.10 4.1K
14:21 22.06 22.06 22.06 22.06 3.2K
14:31 22.04 22.05 22.04 22.05 4.9K
14:34 22.05 22.05 22.05 22.05 0.2K
14:35 22.05 22.05 22.05 22.05 0.7K
14:36 22.08 22.08 22.08 22.08 4.2K
14:42 22.04 22.04 22.04 22.04 1.7K
14:43 22.07 22.07 22.07 22.07 0.2K
14:45 22.07 22.07 22.07 22.07 2.9K
14:51 22.06 22.06 22.04 22.04 4.2K
14:57 22.05 22.05 22.05 22.05 0.5K
14:58 22.04 22.04 22.04 22.04 1.0K
14:59 22.03 22.03 22.03 22.03 1.0K
15:00 22.03 22.03 22.03 22.03 0.5K
15:01 22.03 22.03 22.03 22.03 0.7K
15:02 22.03 22.03 22.03 22.03 0.7K
15:03 22.05 22.05 22.05 22.05 0.2K
15:04 22.04 22.04 22.04 22.04 0.4K
15:05 22.04 22.04 22.04 22.04 0.5K
15:06 22.01 22.03 22.01 22.01 1.5K
15:07 22.01 22.01 21.99 21.99 3.1K
15:09 21.98 21.98 21.98 21.98 0.7K
15:10 21.97 21.97 21.97 21.97 0.1K
15:11 21.96 21.96 21.96 21.96 2.9K
15:12 21.97 21.98 21.97 21.98 1.3K
15:14 21.98 21.98 21.98 21.98 1.6K
15:16 21.99 22.00 21.98 21.98 1.9K
15:17 22.00 22.03 21.98 22.03 4.1K
15:18 22.02 22.02 22.02 22.02 0.5K
15:20 22.02 22.05 22.02 22.05 1.7K
15:21 22.05 22.05 22.03 22.05 0.8K
15:22 22.03 22.05 22.03 22.03 1.6K
15:23 22.04 22.05 22.04 22.05 0.8K
15:24 22.04 22.04 22.03 22.03 5.3K
15:25 22.02 22.04 22.02 22.04 1.6K
15:26 22.04 22.04 22.04 22.04 1.3K
15:28 22.05 22.05 22.00 22.00 6.3K
15:29 22.01 22.01 22.01 22.01 1.2K
15:30 22.01 22.02 22.01 22.02 1.4K
15:31 22.02 22.02 22.02 22.02 3.1K
15:32 22.04 22.04 22.04 22.04 3.0K
15:33 22.04 22.05 22.04 22.05 2.0K
15:34 22.05 22.05 22.02 22.03 11.4K
15:35 22.02 22.06 22.01 22.06 5.4K
15:36 22.06 22.06 22.04 22.04 2.4K
15:37 22.01 22.01 22.01 22.01 0.7K
15:39 22.02 22.02 22.02 22.02 0.9K
15:40 22.02 22.02 22.02 22.02 2.2K
15:41 22.00 22.04 22.00 22.04 1.4K
15:42 22.03 22.04 22.01 22.01 3.0K
15:44 22.00 22.00 21.98 22.00 1.5K
15:45 21.98 22.01 21.98 22.01 2.4K
15:46 22.01 22.03 21.99 21.99 6.3K
15:47 21.97 21.97 21.96 21.96 1.9K
15:48 21.98 21.98 21.98 21.98 0.3K
15:49 21.98 21.98 21.98 21.98 0.7K
15:50 21.96 21.96 21.94 21.96 3.4K
15:51 21.96 21.96 21.95 21.96 1.8K
15:52 21.94 21.96 21.94 21.94 2.3K
15:53 21.92 21.94 21.92 21.92 2.3K
15:54 21.91 21.91 21.91 21.91 4.2K
15:55 21.91 21.95 21.91 21.95 9.2K
15:56 21.95 21.96 21.95 21.96 8.5K
15:57 21.99 22.00 21.97 21.97 6.7K
15:58 22.00 22.03 22.00 22.03 7.7K
15:59 22.03 22.03 21.99 22.01 112.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available