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 21.44 21.44 21.44 21.44 2.3K
09:32 21.64 21.64 21.64 21.64 0.5K
09:33 21.60 21.60 21.60 21.60 0.6K
09:35 21.70 21.70 21.70 21.70 0.3K
09:36 21.72 21.72 21.72 21.72 0.3K
09:40 21.69 21.69 21.69 21.69 0.1K
09:41 21.63 21.63 21.49 21.49 0.8K
09:42 21.49 21.59 21.49 21.57 0.7K
09:43 21.50 21.51 21.50 21.50 1.3K
09:45 21.45 21.45 21.45 21.45 0.3K
09:46 21.56 21.56 21.56 21.56 0.4K
09:47 21.56 21.56 21.56 21.56 0.2K
09:48 21.51 21.51 21.50 21.50 2.3K
09:49 21.46 21.46 21.42 21.42 1.5K
09:50 21.41 21.41 21.41 21.41 0.7K
09:51 21.41 21.41 21.40 21.40 0.6K
09:52 21.43 21.44 21.42 21.44 1.5K
09:53 21.48 21.48 21.48 21.48 0.7K
09:55 21.44 21.44 21.44 21.44 0.4K
09:56 21.47 21.47 21.47 21.47 0.1K
09:57 21.45 21.48 21.45 21.48 0.3K
09:58 21.44 21.44 21.44 21.44 0.9K
09:59 21.44 21.44 21.44 21.44 0.4K
10:00 21.45 21.45 21.45 21.45 0.6K
10:01 21.49 21.49 21.49 21.49 1.3K
10:02 21.44 21.45 21.44 21.45 1.3K
10:05 21.46 21.46 21.46 21.46 2.0K
10:07 21.55 21.55 21.55 21.55 0.1K
10:08 21.49 21.49 21.49 21.49 1.7K
10:09 21.49 21.49 21.49 21.49 1.4K
10:13 21.56 21.56 21.50 21.53 1.7K
10:14 21.48 21.49 21.48 21.49 2.8K
10:16 21.50 21.50 21.50 21.50 0.4K
10:17 21.48 21.48 21.48 21.48 0.7K
10:19 21.42 21.42 21.42 21.42 1.6K
10:20 21.39 21.39 21.35 21.35 1.0K
10:21 21.34 21.34 21.34 21.34 1.5K
10:22 21.37 21.37 21.37 21.37 0.3K
10:23 21.43 21.43 21.43 21.43 1.2K
10:24 21.47 21.47 21.47 21.47 0.1K
10:25 21.45 21.45 21.45 21.45 0.7K
10:26 21.44 21.44 21.41 21.41 0.9K
10:27 21.41 21.41 21.41 21.41 0.8K
10:28 21.36 21.36 21.36 21.36 0.6K
10:29 21.42 21.42 21.42 21.42 0.2K
10:31 21.45 21.49 21.45 21.49 1.5K
10:33 21.50 21.50 21.50 21.50 0.9K
10:36 21.44 21.45 21.44 21.45 4.3K
10:37 21.45 21.45 21.45 21.45 0.9K
10:38 21.45 21.46 21.44 21.46 1.5K
10:39 21.49 21.49 21.49 21.49 1.9K
10:44 21.48 21.48 21.48 21.48 1.1K
10:45 21.46 21.46 21.42 21.42 0.8K
10:46 21.40 21.43 21.40 21.43 2.7K
10:51 21.40 21.40 21.40 21.40 0.3K
10:52 21.44 21.47 21.44 21.47 0.5K
10:54 21.47 21.47 21.47 21.47 0.5K
10:55 21.49 21.49 21.47 21.49 0.7K
10:57 21.53 21.53 21.53 21.53 0.5K
10:59 21.56 21.56 21.56 21.56 0.1K
11:00 21.49 21.49 21.49 21.49 1.9K
11:01 21.47 21.47 21.47 21.47 0.6K
11:04 21.43 21.43 21.43 21.43 0.6K
11:06 21.45 21.45 21.45 21.45 0.2K
11:08 21.45 21.45 21.45 21.45 0.4K
11:09 21.43 21.43 21.41 21.41 1.4K
11:10 21.41 21.41 21.41 21.41 0.5K
11:15 21.41 21.41 21.41 21.41 2.7K
11:23 21.41 21.41 21.41 21.41 1.0K
11:24 21.44 21.44 21.44 21.44 1.4K
11:26 21.44 21.44 21.40 21.40 1.5K
11:29 21.42 21.43 21.42 21.43 0.9K
11:30 21.43 21.43 21.43 21.43 2.5K
11:33 21.43 21.43 21.43 21.43 0.7K
11:35 21.44 21.44 21.44 21.44 0.4K
11:36 21.46 21.46 21.46 21.46 0.5K
11:38 21.46 21.46 21.46 21.46 0.4K
11:39 21.44 21.44 21.44 21.44 0.3K
11:40 21.45 21.45 21.42 21.42 3.8K
11:41 21.42 21.43 21.40 21.40 2.1K
11:43 21.46 21.46 21.46 21.46 1.2K
11:49 21.47 21.47 21.47 21.47 0.6K
11:50 21.46 21.46 21.46 21.46 0.6K
11:52 21.47 21.47 21.47 21.47 0.9K
11:53 21.45 21.45 21.43 21.43 0.8K
11:54 21.43 21.43 21.42 21.42 1.2K
11:55 21.41 21.41 21.41 21.41 0.5K
12:01 21.42 21.42 21.42 21.42 0.6K
12:02 21.39 21.39 21.39 21.39 1.0K
12:05 21.37 21.37 21.37 21.37 0.3K
12:06 21.34 21.36 21.34 21.36 0.5K
12:08 21.42 21.42 21.42 21.42 1.4K
12:10 21.48 21.48 21.48 21.48 0.8K
12:15 21.45 21.46 21.44 21.46 1.7K
12:21 21.47 21.47 21.47 21.47 0.3K
12:23 21.48 21.48 21.48 21.48 0.1K
12:24 21.48 21.48 21.41 21.41 2.0K
12:25 21.42 21.42 21.42 21.42 1.1K
12:30 21.39 21.39 21.39 21.39 1.6K
12:34 21.44 21.44 21.44 21.44 1.8K
12:40 21.42 21.42 21.42 21.42 1.0K
12:47 21.42 21.42 21.42 21.42 0.2K
12:49 21.40 21.40 21.40 21.40 2.3K
12:58 21.42 21.42 21.39 21.39 2.0K
13:02 21.38 21.38 21.38 21.38 0.4K
13:04 21.36 21.36 21.36 21.36 0.8K
13:07 21.35 21.35 21.35 21.35 0.5K
13:09 21.34 21.34 21.33 21.33 2.2K
13:11 21.30 21.30 21.30 21.30 0.5K
13:12 21.29 21.29 21.29 21.29 1.3K
13:13 21.31 21.31 21.31 21.31 1.3K
13:15 21.30 21.30 21.30 21.30 1.8K
13:22 21.26 21.26 21.26 21.26 0.5K
13:24 21.26 21.26 21.26 21.26 0.4K
13:29 21.25 21.25 21.25 21.25 0.2K
13:30 21.28 21.28 21.28 21.28 1.7K
13:34 21.27 21.27 21.26 21.26 1.3K
13:36 21.27 21.27 21.27 21.27 0.1K
13:37 21.25 21.25 21.25 21.25 1.1K
13:40 21.22 21.22 21.22 21.22 0.7K
13:41 21.24 21.24 21.24 21.24 0.3K
13:42 21.22 21.22 21.22 21.22 0.4K
13:43 21.22 21.22 21.22 21.22 1.0K
13:44 21.19 21.19 21.19 21.19 1.2K
13:47 21.19 21.19 21.19 21.19 0.6K
13:48 21.19 21.19 21.19 21.19 0.3K
13:49 21.19 21.19 21.19 21.19 0.5K
13:50 21.19 21.19 21.19 21.19 1.1K
13:56 21.20 21.20 21.20 21.20 2.1K
14:00 21.18 21.18 21.18 21.18 0.3K
14:02 21.20 21.20 21.20 21.20 0.6K
14:04 21.19 21.19 21.19 21.19 0.8K
14:06 21.19 21.19 21.19 21.19 4.7K
14:07 21.19 21.19 21.19 21.19 0.5K
14:10 21.17 21.17 21.17 21.17 1.4K
14:11 21.17 21.17 21.16 21.16 2.3K
14:14 21.18 21.18 21.18 21.18 0.7K
14:15 21.14 21.14 21.12 21.12 1.5K
14:16 21.12 21.12 21.12 21.12 0.5K
14:17 21.13 21.14 21.13 21.14 0.9K
14:18 21.14 21.14 21.14 21.14 0.2K
14:19 21.14 21.14 21.14 21.14 1.2K
14:20 21.13 21.13 21.13 21.13 1.1K
14:24 21.12 21.12 21.12 21.12 0.6K
14:25 21.11 21.11 21.11 21.11 0.5K
14:26 21.09 21.10 21.09 21.09 1.2K
14:27 21.07 21.07 21.07 21.07 0.6K
14:29 21.07 21.07 21.06 21.06 1.0K
14:30 21.08 21.08 21.08 21.08 0.3K
14:31 21.07 21.08 21.07 21.08 2.0K
14:33 21.08 21.08 21.08 21.08 0.4K
14:34 21.07 21.08 21.07 21.08 0.7K
14:36 21.07 21.07 21.07 21.07 0.2K
14:37 21.04 21.04 21.04 21.04 2.3K
14:42 21.04 21.04 21.04 21.04 0.3K
14:45 21.04 21.04 21.04 21.04 2.1K
14:48 21.00 21.00 21.00 21.00 0.7K
14:49 20.99 20.99 20.99 20.99 1.3K
14:56 21.01 21.01 21.01 21.01 1.0K
14:57 21.01 21.01 21.01 21.01 1.4K
14:58 21.02 21.02 21.02 21.02 3.1K
15:01 20.94 20.94 20.94 20.94 0.5K
15:02 20.95 20.95 20.95 20.95 0.8K
15:03 20.96 20.96 20.96 20.96 0.9K
15:04 20.94 20.94 20.94 20.94 0.6K
15:05 20.94 20.94 20.94 20.94 0.2K
15:06 20.94 20.94 20.94 20.94 0.4K
15:08 20.94 20.94 20.94 20.94 2.9K
15:09 20.97 20.98 20.95 20.95 1.3K
15:10 20.95 20.95 20.92 20.92 2.5K
15:11 20.91 20.91 20.90 20.90 0.7K
15:12 20.90 20.90 20.90 20.90 1.2K
15:13 20.91 20.91 20.91 20.91 1.3K
15:14 20.91 20.91 20.91 20.91 0.4K
15:15 20.92 20.92 20.90 20.90 1.7K
15:16 20.90 20.90 20.90 20.90 1.1K
15:18 20.89 20.89 20.87 20.87 3.1K
15:19 20.88 20.88 20.87 20.87 2.8K
15:20 20.86 20.87 20.86 20.87 5.6K
15:21 20.88 20.90 20.87 20.88 0.8K
15:23 20.89 20.91 20.89 20.90 1.4K
15:24 20.88 20.88 20.88 20.88 1.7K
15:25 20.86 20.86 20.86 20.86 1.2K
15:27 20.86 20.86 20.86 20.86 0.1K
15:28 20.85 20.85 20.85 20.85 2.4K
15:29 20.86 20.87 20.85 20.87 3.1K
15:30 20.89 20.89 20.86 20.89 0.4K
15:31 20.89 20.89 20.89 20.89 0.6K
15:32 20.87 20.87 20.87 20.87 1.0K
15:33 20.86 20.86 20.84 20.84 1.8K
15:34 20.84 20.84 20.84 20.84 2.4K
15:35 20.84 20.84 20.84 20.84 0.4K
15:36 20.83 20.85 20.83 20.85 2.8K
15:37 20.86 20.87 20.86 20.87 1.4K
15:38 20.85 20.85 20.85 20.85 0.8K
15:39 20.83 20.84 20.83 20.84 2.5K
15:40 20.82 20.83 20.82 20.83 3.2K
15:41 20.83 20.83 20.79 20.79 3.9K
15:42 20.79 20.79 20.79 20.79 2.9K
15:43 20.79 20.80 20.79 20.80 3.1K
15:44 20.81 20.81 20.79 20.79 1.5K
15:45 20.76 20.76 20.73 20.73 4.1K
15:46 20.73 20.73 20.72 20.73 0.6K
15:47 20.74 20.76 20.74 20.75 4.5K
15:48 20.73 20.75 20.73 20.74 3.3K
15:49 20.74 20.74 20.72 20.72 1.5K
15:50 20.71 20.71 20.71 20.71 2.0K
15:51 20.72 20.72 20.71 20.71 3.5K
15:52 20.72 20.73 20.72 20.72 3.0K
15:53 20.70 20.70 20.69 20.69 5.2K
15:54 20.71 20.71 20.70 20.70 3.7K
15:55 20.70 20.72 20.70 20.72 10.9K
15:56 20.73 20.73 20.73 20.73 4.4K
15:57 20.71 20.71 20.70 20.70 9.3K
15:58 20.72 20.74 20.71 20.74 7.2K
15:59 20.73 20.75 20.72 20.72 142.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available