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 20.54 20.54 20.54 20.54 56.1K
09:31 20.51 20.51 20.51 20.51 0.9K
09:32 20.52 20.54 20.52 20.54 0.3K
09:36 20.63 20.68 20.63 20.68 0.7K
09:37 20.62 20.62 20.62 20.62 0.1K
09:38 20.71 20.71 20.71 20.71 0.3K
09:39 20.70 20.70 20.70 20.70 0.1K
09:40 20.71 20.81 20.71 20.81 1.4K
09:41 20.74 20.74 20.65 20.74 1.4K
09:43 20.65 20.65 20.63 20.63 0.5K
09:44 20.56 20.56 20.56 20.56 0.7K
09:45 20.56 20.66 20.56 20.66 0.2K
09:47 20.67 20.67 20.67 20.67 0.8K
09:49 20.71 20.72 20.59 20.59 1.7K
09:51 20.55 20.62 20.51 20.53 3.6K
09:57 20.59 20.59 20.59 20.59 0.4K
09:59 20.67 20.67 20.67 20.67 1.1K
10:00 20.61 20.61 20.61 20.61 0.2K
10:01 20.80 20.80 20.70 20.70 0.4K
10:02 20.70 20.70 20.70 20.70 0.6K
10:03 20.60 20.60 20.60 20.60 0.1K
10:06 20.69 20.69 20.58 20.59 7.7K
10:07 20.68 20.68 20.67 20.67 2.1K
10:11 20.71 20.71 20.71 20.71 0.4K
10:12 20.72 20.72 20.72 20.72 0.5K
10:15 20.72 20.72 20.72 20.72 1.0K
10:17 20.71 20.71 20.71 20.71 0.6K
10:19 20.71 20.71 20.71 20.71 1.1K
10:20 20.74 20.74 20.74 20.74 1.9K
10:25 20.76 20.76 20.76 20.76 1.2K
10:26 20.72 20.72 20.72 20.72 0.9K
10:27 20.77 20.77 20.77 20.77 0.5K
10:29 20.78 20.78 20.78 20.78 1.2K
10:30 20.72 20.72 20.72 20.72 0.7K
10:31 20.74 20.74 20.72 20.72 0.9K
10:32 20.72 20.72 20.72 20.72 0.1K
10:33 20.73 20.73 20.73 20.73 1.2K
10:34 20.73 20.73 20.73 20.73 0.2K
10:35 20.69 20.69 20.67 20.67 1.5K
10:36 20.67 20.67 20.67 20.67 0.2K
10:37 20.67 20.67 20.67 20.67 0.2K
10:38 20.67 20.67 20.66 20.66 0.3K
10:39 20.67 20.67 20.67 20.67 0.6K
10:40 20.67 20.67 20.67 20.67 1.3K
10:41 20.64 20.64 20.58 20.58 1.5K
10:42 20.58 20.58 20.58 20.58 0.5K
10:44 20.62 20.62 20.62 20.62 2.2K
10:47 20.57 20.57 20.57 20.57 1.9K
10:52 20.62 20.62 20.62 20.62 0.4K
10:53 20.63 20.63 20.63 20.63 0.1K
10:54 20.59 20.59 20.59 20.59 1.1K
10:55 20.58 20.60 20.57 20.60 1.5K
10:56 20.62 20.62 20.62 20.62 0.5K
10:59 20.60 20.60 20.60 20.60 1.6K
11:03 20.61 20.61 20.61 20.61 0.4K
11:06 20.60 20.60 20.60 20.60 4.5K
11:08 20.60 20.60 20.60 20.60 0.4K
11:09 20.59 20.59 20.58 20.58 4.1K
11:12 20.59 20.59 20.59 20.59 0.4K
11:13 20.61 20.61 20.58 20.58 1.0K
11:14 20.57 20.57 20.57 20.57 1.1K
11:16 20.61 20.62 20.61 20.62 0.8K
11:18 20.62 20.62 20.62 20.62 0.7K
11:21 20.64 20.64 20.60 20.61 3.4K
11:23 20.65 20.68 20.65 20.68 0.8K
11:24 20.65 20.65 20.65 20.65 0.4K
11:27 20.66 20.66 20.66 20.66 1.4K
11:30 20.67 20.68 20.67 20.68 2.0K
11:34 20.69 20.69 20.69 20.69 0.3K
11:36 20.70 20.71 20.70 20.71 0.9K
11:37 20.70 20.70 20.70 20.70 0.4K
11:38 20.70 20.70 20.70 20.70 0.1K
11:39 20.70 20.70 20.70 20.70 3.5K
11:40 20.70 20.71 20.70 20.71 3.4K
11:41 20.69 20.69 20.69 20.69 2.9K
11:46 20.68 20.68 20.68 20.68 3.0K
11:51 20.64 20.64 20.64 20.64 1.9K
11:53 20.66 20.67 20.66 20.66 1.0K
11:54 20.64 20.64 20.62 20.62 1.4K
11:55 20.63 20.63 20.63 20.63 3.5K
12:04 20.65 20.65 20.65 20.65 0.7K
12:06 20.62 20.62 20.62 20.62 0.1K
12:07 20.61 20.61 20.61 20.61 1.4K
12:08 20.62 20.63 20.62 20.63 1.5K
12:09 20.65 20.65 20.65 20.65 0.9K
12:12 20.66 20.66 20.64 20.64 1.8K
12:14 20.62 20.62 20.61 20.61 0.7K
12:15 20.63 20.63 20.63 20.63 0.8K
12:20 20.62 20.64 20.62 20.64 0.9K
12:23 20.61 20.61 20.61 20.61 0.9K
12:24 20.61 20.61 20.59 20.59 1.0K
12:26 20.61 20.61 20.61 20.61 0.8K
12:27 20.66 20.66 20.66 20.66 0.6K
12:29 20.65 20.65 20.65 20.65 0.2K
12:31 20.65 20.65 20.65 20.65 0.4K
12:32 20.67 20.67 20.67 20.67 2.2K
12:36 20.68 20.68 20.68 20.68 0.3K
12:38 20.69 20.70 20.67 20.67 1.7K
12:39 20.70 20.70 20.70 20.70 0.2K
12:40 20.70 20.85 20.70 20.85 302.7K
12:41 20.84 20.89 20.84 20.88 3.9K
12:42 20.85 20.87 20.85 20.87 1.3K
12:43 20.90 20.94 20.90 20.94 46.6K
12:44 20.96 20.96 20.96 20.96 0.3K
12:45 20.92 20.92 20.91 20.91 2.5K
12:46 20.94 20.94 20.94 20.94 0.4K
12:47 20.92 20.92 20.90 20.90 1.8K
12:48 20.87 20.87 20.87 20.87 0.7K
12:49 20.88 20.88 20.88 20.88 0.2K
12:50 20.89 20.89 20.88 20.88 0.5K
12:51 20.88 20.88 20.88 20.88 0.7K
12:53 20.86 20.86 20.86 20.86 1.9K
12:55 20.87 20.87 20.86 20.86 0.6K
12:56 20.86 20.87 20.86 20.87 0.6K
12:57 20.86 20.88 20.86 20.86 1.0K
12:58 20.88 20.88 20.86 20.86 2.8K
12:59 20.87 20.87 20.87 20.87 1.2K
13:00 20.87 20.89 20.87 20.87 3.3K
13:01 20.94 20.94 20.94 20.94 0.9K
13:07 20.94 20.94 20.94 20.94 0.5K
13:09 20.95 20.98 20.93 20.96 10.2K
13:10 20.96 20.98 20.96 20.98 2.5K
13:13 20.96 20.96 20.96 20.96 2.4K
13:14 20.94 20.94 20.94 20.94 2.4K
13:16 20.91 20.91 20.91 20.91 2.1K
13:17 20.88 20.88 20.88 20.88 0.7K
13:19 20.90 20.90 20.90 20.90 0.8K
13:20 20.89 20.90 20.89 20.90 4.2K
13:25 20.89 20.89 20.89 20.89 0.3K
13:26 20.91 20.92 20.91 20.92 1.5K
13:27 20.91 20.91 20.91 20.91 0.6K
13:29 20.89 20.89 20.89 20.89 2.3K
13:30 20.87 20.88 20.87 20.88 0.7K
13:31 20.88 20.88 20.88 20.88 1.6K
13:33 20.85 20.85 20.85 20.85 1.2K
13:35 20.86 20.87 20.85 20.85 4.8K
13:36 20.85 20.85 20.85 20.85 0.2K
13:37 20.83 20.84 20.83 20.84 2.0K
13:38 20.84 20.84 20.84 20.84 0.5K
13:39 20.84 20.85 20.84 20.85 2.7K
13:41 20.83 20.83 20.83 20.83 1.1K
13:42 20.84 20.84 20.84 20.84 1.6K
13:45 20.82 20.82 20.81 20.82 3.3K
13:48 20.87 20.87 20.87 20.87 0.4K
13:50 20.87 20.88 20.87 20.88 3.5K
13:54 20.89 20.91 20.89 20.91 0.6K
13:55 20.90 20.90 20.90 20.90 0.2K
13:56 20.90 20.94 20.90 20.94 1.4K
13:57 20.94 20.98 20.94 20.98 1.3K
14:00 20.98 20.98 20.98 20.98 0.6K
14:01 20.97 20.98 20.97 20.98 0.8K
14:02 20.98 20.98 20.98 20.98 0.2K
14:03 20.97 20.97 20.97 20.97 0.7K
14:05 20.97 20.98 20.97 20.98 0.4K
14:06 20.95 20.96 20.95 20.96 2.2K
14:07 20.94 20.94 20.92 20.92 0.9K
14:09 20.90 20.93 20.90 20.93 0.9K
14:10 20.96 20.96 20.96 20.96 5.9K
14:12 20.98 20.98 20.98 20.98 0.3K
14:13 20.95 20.95 20.95 20.95 2.4K
14:16 20.96 20.96 20.96 20.96 0.9K
14:17 21.00 21.00 21.00 21.00 0.4K
14:18 21.00 21.00 21.00 21.00 0.7K
14:19 20.99 20.99 20.99 20.99 6.5K
14:20 21.11 21.13 21.11 21.13 8.6K
14:21 21.11 21.11 21.11 21.11 1.3K
14:22 21.13 21.13 21.09 21.09 0.9K
14:23 21.10 21.10 21.10 21.10 0.2K
14:24 21.10 21.11 21.10 21.11 0.6K
14:25 21.11 21.11 21.11 21.11 0.1K
14:26 21.11 21.11 21.09 21.09 1.5K
14:27 21.09 21.11 21.09 21.11 0.4K
14:28 21.10 21.12 21.10 21.10 0.9K
14:29 21.10 21.12 21.10 21.10 1.3K
14:31 21.10 21.10 21.10 21.10 0.5K
14:32 21.11 21.11 21.11 21.11 2.4K
14:33 21.11 21.11 21.11 21.11 0.2K
14:34 21.08 21.11 21.08 21.11 0.6K
14:35 21.13 21.14 21.12 21.12 3.5K
14:36 21.11 21.11 21.09 21.09 6.1K
14:37 21.07 21.08 21.07 21.08 1.3K
14:38 21.07 21.07 21.07 21.07 1.8K
14:40 21.05 21.06 21.05 21.06 2.3K
14:41 21.05 21.05 21.05 21.05 1.2K
14:44 21.07 21.07 21.06 21.06 0.3K
14:45 21.06 21.06 21.06 21.06 0.7K
14:46 21.08 21.08 21.08 21.08 0.5K
14:47 21.04 21.04 21.04 21.04 1.1K
14:48 21.02 21.02 21.02 21.02 1.9K
14:51 21.03 21.03 21.03 21.03 1.9K
14:56 21.01 21.01 20.99 20.99 2.2K
14:57 20.99 20.99 20.99 20.99 0.6K
14:58 21.00 21.00 21.00 21.00 1.6K
15:00 20.98 20.99 20.98 20.99 1.6K
15:01 20.99 20.99 20.99 20.99 0.6K
15:02 20.98 20.98 20.98 20.98 1.0K
15:03 20.97 20.97 20.97 20.97 0.8K
15:05 20.95 20.95 20.94 20.95 1.8K
15:07 20.95 20.97 20.93 20.93 2.5K
15:08 20.95 20.95 20.95 20.95 0.1K
15:09 20.94 20.94 20.94 20.94 0.8K
15:10 20.93 20.93 20.93 20.93 0.4K
15:12 20.91 20.91 20.90 20.91 2.7K
15:14 20.91 20.92 20.91 20.92 1.1K
15:16 20.90 20.92 20.90 20.91 1.7K
15:19 20.92 20.94 20.92 20.94 0.9K
15:20 20.92 20.94 20.92 20.94 0.6K
15:22 20.93 20.94 20.93 20.94 3.0K
15:23 20.94 20.94 20.94 20.94 0.4K
15:24 20.93 20.94 20.93 20.93 1.2K
15:25 20.92 20.92 20.90 20.90 4.2K
15:26 20.92 20.92 20.92 20.92 0.2K
15:27 20.90 20.90 20.89 20.89 1.2K
15:28 20.90 20.90 20.87 20.87 1.3K
15:29 20.87 20.87 20.87 20.87 1.0K
15:30 20.89 20.89 20.89 20.89 1.8K
15:31 20.89 20.91 20.89 20.91 2.0K
15:32 20.91 20.91 20.89 20.89 2.5K
15:34 20.89 20.89 20.89 20.89 1.3K
15:35 20.89 20.93 20.89 20.93 3.6K
15:36 20.93 20.93 20.93 20.93 1.7K
15:37 20.93 20.93 20.93 20.93 0.4K
15:38 20.95 20.95 20.95 20.95 2.1K
15:39 20.96 20.96 20.93 20.93 4.9K
15:40 20.93 20.93 20.91 20.91 1.8K
15:41 20.92 20.92 20.92 20.92 3.0K
15:43 20.92 20.92 20.91 20.91 1.2K
15:44 20.91 20.91 20.90 20.90 2.7K
15:46 20.89 20.89 20.89 20.89 1.8K
15:47 20.90 20.90 20.90 20.90 0.8K
15:48 20.90 20.90 20.90 20.90 2.1K
15:49 20.90 20.90 20.85 20.85 4.5K
15:50 20.87 20.88 20.86 20.88 10.1K
15:51 20.88 20.88 20.87 20.88 4.7K
15:52 20.89 20.89 20.89 20.89 2.1K
15:53 20.90 20.90 20.90 20.90 1.8K
15:54 20.91 20.95 20.91 20.91 7.2K
15:55 20.92 20.92 20.89 20.89 5.7K
15:56 20.89 20.90 20.86 20.86 8.6K
15:57 20.85 20.85 20.81 20.81 6.9K
15:58 20.81 20.82 20.79 20.80 25.0K
15:59 20.81 20.84 20.80 20.80 357.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available