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
09:32 20.94 20.94 20.94 20.94 3.5K
09:34 21.08 21.08 21.08 21.08 0.1K
09:35 21.08 21.08 21.08 21.08 0.1K
09:36 20.94 20.97 20.82 20.82 3.1K
09:41 20.91 20.91 20.91 20.91 0.4K
09:42 20.87 20.87 20.87 20.87 0.7K
09:46 20.72 20.72 20.63 20.64 1.4K
09:55 20.75 20.75 20.75 20.75 0.1K
09:56 20.78 20.78 20.78 20.78 0.2K
09:57 20.78 20.78 20.78 20.78 0.2K
09:58 20.78 20.78 20.78 20.78 0.7K
10:02 20.78 20.78 20.78 20.78 0.1K
10:03 20.78 20.78 20.78 20.78 0.1K
10:04 20.89 20.89 20.89 20.89 1.8K
10:05 20.86 20.94 20.86 20.94 6.8K
10:06 21.00 21.00 21.00 21.00 0.2K
10:07 21.02 21.02 21.00 21.00 0.4K
10:08 21.00 21.03 21.00 21.03 0.6K
10:11 21.07 21.11 21.07 21.11 1.3K
10:12 21.06 21.06 21.06 21.06 1.5K
10:13 21.09 21.09 21.04 21.04 1.8K
10:14 21.07 21.07 21.04 21.04 1.0K
10:15 21.04 21.07 21.04 21.04 1.8K
10:18 21.05 21.05 21.02 21.02 0.8K
10:20 20.99 20.99 20.99 20.99 1.3K
10:23 20.96 20.96 20.96 20.96 0.2K
10:24 20.96 20.96 20.96 20.96 0.4K
10:25 20.98 20.98 20.93 20.93 1.8K
10:30 20.88 20.90 20.88 20.90 2.5K
10:32 20.83 20.83 20.83 20.83 0.1K
10:33 20.84 20.84 20.84 20.84 1.1K
10:40 20.83 20.83 20.83 20.83 0.9K
10:41 20.80 20.80 20.80 20.80 1.0K
10:42 20.78 20.78 20.78 20.78 0.1K
10:43 20.79 20.79 20.79 20.79 0.7K
10:45 20.76 20.76 20.76 20.76 0.5K
10:48 20.76 20.76 20.76 20.76 0.3K
10:50 20.75 20.75 20.75 20.75 0.2K
10:51 20.73 20.73 20.71 20.71 1.4K
10:53 20.70 20.70 20.68 20.70 1.6K
10:54 20.70 20.70 20.70 20.70 0.4K
10:56 20.70 20.70 20.70 20.70 0.1K
10:58 20.68 20.68 20.68 20.68 0.4K
10:59 20.69 20.69 20.69 20.69 0.3K
11:01 20.68 20.68 20.68 20.68 0.4K
11:03 20.69 20.69 20.69 20.69 2.0K
11:04 20.68 20.68 20.65 20.66 1.2K
11:05 20.64 20.64 20.64 20.64 1.0K
11:07 20.65 20.65 20.65 20.65 1.2K
11:11 20.63 20.63 20.63 20.63 0.3K
11:13 20.62 20.63 20.62 20.63 2.4K
11:14 20.69 20.69 20.69 20.69 1.2K
11:17 20.70 20.70 20.70 20.70 0.3K
11:21 20.70 20.70 20.70 20.70 0.3K
11:22 20.66 20.66 20.66 20.66 1.5K
11:24 20.69 20.69 20.69 20.69 0.3K
11:26 20.64 20.64 20.62 20.62 1.3K
11:27 20.60 20.60 20.60 20.60 0.3K
11:28 20.63 20.67 20.63 20.67 1.8K
11:33 20.60 20.60 20.60 20.60 0.8K
11:34 20.59 20.59 20.59 20.59 1.4K
11:39 20.58 20.58 20.58 20.58 0.4K
11:41 20.56 20.56 20.56 20.56 1.4K
11:42 20.56 20.56 20.56 20.56 3.0K
11:51 20.51 20.51 20.51 20.51 1.2K
11:52 20.50 20.52 20.50 20.50 1.6K
11:56 20.51 20.51 20.49 20.49 1.4K
11:57 20.50 20.50 20.50 20.50 0.4K
11:58 20.53 20.53 20.53 20.53 0.9K
12:00 20.54 20.54 20.54 20.54 1.9K
12:01 20.57 20.57 20.57 20.57 0.2K
12:02 20.56 20.56 20.56 20.56 0.2K
12:03 20.58 20.58 20.58 20.58 0.2K
12:05 20.57 20.57 20.57 20.57 0.4K
12:07 20.57 20.57 20.56 20.56 0.5K
12:09 20.58 20.58 20.58 20.58 0.5K
12:12 20.55 20.56 20.55 20.56 0.4K
12:13 20.57 20.57 20.57 20.57 1.2K
12:14 20.57 20.57 20.57 20.57 0.2K
12:15 20.57 20.58 20.55 20.55 2.1K
12:16 20.58 20.58 20.58 20.58 0.8K
12:18 20.57 20.57 20.57 20.57 0.3K
12:20 20.57 20.57 20.57 20.57 0.2K
12:21 20.56 20.58 20.56 20.58 2.9K
12:22 20.64 20.64 20.64 20.64 0.1K
12:25 20.62 20.62 20.62 20.62 2.7K
12:28 20.60 20.60 20.60 20.60 0.4K
12:29 20.59 20.59 20.59 20.59 0.2K
12:30 20.58 20.60 20.58 20.60 4.0K
12:34 20.63 20.63 20.63 20.63 0.7K
12:35 20.64 20.64 20.61 20.61 1.4K
12:37 20.62 20.62 20.62 20.62 2.3K
12:40 20.62 20.64 20.62 20.64 1.0K
12:44 20.62 20.62 20.62 20.62 0.2K
12:45 20.63 20.63 20.63 20.63 3.0K
12:48 20.62 20.62 20.62 20.62 0.6K
12:51 20.63 20.63 20.62 20.62 1.2K
12:53 20.60 20.60 20.60 20.60 1.5K
12:58 20.57 20.57 20.57 20.57 1.4K
13:02 20.62 20.62 20.62 20.62 1.2K
13:05 20.66 20.66 20.66 20.66 0.1K
13:06 20.63 20.63 20.63 20.63 0.9K
13:08 20.65 20.65 20.64 20.64 1.1K
13:09 20.66 20.66 20.66 20.66 0.1K
13:10 20.67 20.67 20.67 20.67 1.1K
13:13 20.68 20.69 20.68 20.69 1.1K
13:15 20.69 20.78 20.69 20.74 12.9K
13:16 20.75 20.75 20.75 20.75 0.7K
13:18 20.77 20.77 20.77 20.77 1.0K
13:21 20.78 20.81 20.78 20.81 0.9K
13:22 20.81 20.82 20.80 20.80 0.8K
13:24 20.82 20.84 20.82 20.84 1.4K
13:26 20.85 20.85 20.85 20.85 1.5K
13:30 20.91 20.91 20.91 20.91 0.1K
13:31 20.92 20.92 20.92 20.92 3.4K
13:32 20.91 20.91 20.91 20.91 0.2K
13:33 20.91 20.91 20.91 20.91 0.6K
13:35 20.91 20.91 20.91 20.91 0.4K
13:36 20.91 20.94 20.91 20.94 0.8K
13:37 20.95 20.95 20.87 20.87 6.4K
13:40 20.87 20.87 20.87 20.87 6.8K
13:45 20.85 20.85 20.85 20.85 1.0K
13:49 20.86 20.86 20.78 20.78 17.0K
13:50 20.79 20.79 20.79 20.79 1.3K
13:51 20.77 20.77 20.77 20.77 0.8K
13:52 20.77 20.77 20.77 20.77 1.4K
13:53 20.80 20.81 20.80 20.81 2.3K
13:54 20.79 20.79 20.78 20.78 0.7K
13:55 20.79 20.79 20.79 20.79 1.2K
13:58 20.76 20.76 20.76 20.76 0.2K
13:59 20.77 20.77 20.77 20.77 1.2K
14:03 20.69 20.70 20.69 20.70 2.2K
14:05 20.69 20.69 20.69 20.69 0.4K
14:06 20.68 20.73 20.68 20.73 7.9K
14:07 20.74 20.76 20.73 20.73 3.8K
14:09 20.78 20.78 20.78 20.78 1.4K
14:11 20.78 20.78 20.78 20.78 0.2K
14:12 20.86 20.90 20.86 20.90 8.2K
14:13 20.90 20.90 20.90 20.90 3.2K
14:19 20.91 20.91 20.91 20.91 6.2K
14:22 20.90 20.91 20.90 20.91 3.5K
14:26 20.92 20.92 20.92 20.92 0.4K
14:27 20.92 20.96 20.92 20.93 6.5K
14:28 20.95 20.95 20.93 20.93 1.1K
14:29 20.94 20.94 20.94 20.94 0.3K
14:30 20.93 20.93 20.92 20.92 2.0K
14:31 20.90 20.90 20.90 20.90 0.4K
14:33 20.90 20.90 20.90 20.90 1.8K
14:37 20.90 20.90 20.90 20.90 0.3K
14:38 20.92 20.92 20.92 20.92 1.7K
14:39 20.95 20.95 20.94 20.94 1.3K
14:40 20.96 20.96 20.96 20.96 1.4K
14:41 20.94 20.94 20.94 20.94 1.4K
14:44 20.95 20.95 20.95 20.95 1.5K
14:48 20.94 20.94 20.93 20.93 2.1K
14:49 20.93 20.93 20.93 20.93 2.1K
14:50 20.93 20.93 20.93 20.93 2.2K
14:51 20.93 20.93 20.93 20.93 1.3K
14:52 20.93 20.93 20.93 20.93 1.6K
14:53 20.94 20.94 20.94 20.94 3.8K
14:54 20.94 20.95 20.94 20.95 1.8K
14:56 20.93 20.93 20.93 20.93 0.8K
14:59 20.93 20.95 20.93 20.95 3.5K
15:00 20.93 20.94 20.93 20.94 2.4K
15:01 20.94 20.97 20.94 20.97 2.5K
15:02 20.97 20.97 20.97 20.97 0.7K
15:03 20.98 20.98 20.98 20.98 1.7K
15:05 21.00 21.00 20.97 20.97 3.5K
15:06 20.96 20.96 20.96 20.96 1.0K
15:08 20.96 20.96 20.96 20.96 2.0K
15:10 20.98 20.98 20.98 20.98 1.9K
15:14 20.98 20.99 20.98 20.99 1.4K
15:15 20.99 21.00 20.99 21.00 1.1K
15:16 21.00 21.00 20.99 21.00 2.1K
15:17 20.99 20.99 20.99 20.99 0.4K
15:18 20.99 20.99 20.99 20.99 1.3K
15:19 20.98 20.98 20.98 20.98 1.1K
15:21 20.98 20.98 20.98 20.98 1.5K
15:22 20.98 20.98 20.98 20.98 1.0K
15:23 21.00 21.00 20.98 20.98 3.4K
15:24 21.00 21.00 21.00 21.00 1.0K
15:25 21.00 21.00 20.98 20.98 6.8K
15:26 20.98 20.98 20.98 20.98 0.9K
15:27 20.99 20.99 20.99 20.99 1.4K
15:29 20.99 20.99 20.98 20.98 0.4K
15:30 20.98 21.00 20.98 21.00 4.7K
15:32 21.00 21.00 20.99 20.99 2.9K
15:36 21.00 21.00 21.00 21.00 0.5K
15:37 20.98 20.98 20.98 20.98 1.1K
15:39 20.98 20.98 20.98 20.98 0.3K
15:40 20.99 21.00 20.99 21.00 5.2K
15:41 20.99 20.99 20.99 20.99 2.4K
15:42 21.00 21.00 21.00 21.00 1.1K
15:43 21.00 21.00 20.98 20.98 1.8K
15:44 20.98 20.98 20.96 20.96 1.4K
15:45 20.98 21.00 20.98 20.99 11.4K
15:48 21.00 21.02 21.00 21.02 5.3K
15:49 21.00 21.00 20.99 20.99 3.0K
15:50 20.98 20.99 20.97 20.98 8.1K
15:52 20.97 20.98 20.96 20.96 3.4K
15:53 20.96 20.96 20.95 20.95 1.4K
15:54 20.94 20.94 20.92 20.92 7.6K
15:55 20.93 20.98 20.92 20.97 8.0K
15:56 20.98 20.99 20.98 20.99 6.4K
15:57 20.97 20.99 20.97 20.99 11.1K
15:58 21.00 21.02 20.99 21.01 28.7K
15:59 21.01 21.01 20.99 21.00 200.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available