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 21.27 21.28 21.27 21.28 5.2K
09:31 21.11 21.11 21.11 21.11 0.1K
09:32 21.28 21.28 21.28 21.28 2.1K
09:35 21.14 21.14 21.14 21.14 2.2K
09:37 21.18 21.18 21.15 21.15 0.3K
09:39 21.08 21.08 21.07 21.07 1.3K
09:40 21.03 21.04 21.03 21.04 1.0K
09:41 21.04 21.04 21.04 21.04 0.2K
09:43 21.08 21.08 21.07 21.07 0.4K
09:45 21.07 21.07 21.07 21.07 0.7K
09:47 21.07 21.07 21.07 21.07 0.1K
09:48 21.07 21.07 21.07 21.07 0.2K
09:50 21.08 21.08 21.03 21.03 0.5K
09:52 21.02 21.02 21.02 21.02 0.6K
09:54 20.95 21.01 20.95 21.01 2.7K
09:57 20.95 20.95 20.95 20.95 0.6K
09:58 20.96 20.96 20.96 20.96 0.6K
09:59 20.96 20.96 20.96 20.96 0.1K
10:00 20.97 20.97 20.97 20.97 0.4K
10:01 21.00 21.05 21.00 21.05 0.9K
10:03 21.04 21.04 21.04 21.04 1.0K
10:07 21.07 21.07 21.07 21.07 0.6K
10:09 21.08 21.08 21.08 21.08 0.2K
10:10 21.08 21.11 21.08 21.11 1.0K
10:13 21.13 21.15 21.13 21.15 3.8K
10:14 21.19 21.19 21.19 21.19 0.5K
10:15 21.19 21.19 21.19 21.19 1.3K
10:16 21.18 21.18 21.18 21.18 0.3K
10:18 21.17 21.20 21.17 21.20 2.2K
10:19 21.21 21.21 21.21 21.21 0.7K
10:20 21.20 21.20 21.20 21.20 0.4K
10:21 21.21 21.21 21.21 21.21 0.7K
10:22 21.20 21.20 21.17 21.18 1.3K
10:23 21.16 21.16 21.16 21.16 0.8K
10:24 21.20 21.27 21.20 21.27 2.6K
10:26 21.20 21.20 21.20 21.20 0.2K
10:27 21.18 21.18 21.18 21.18 1.2K
10:30 21.16 21.16 21.16 21.16 0.8K
10:34 21.13 21.13 21.13 21.13 0.2K
10:35 21.13 21.13 21.13 21.13 0.2K
10:36 21.17 21.17 21.13 21.13 0.5K
10:37 21.13 21.13 21.13 21.13 0.1K
10:38 21.13 21.13 21.13 21.13 0.2K
10:39 21.14 21.14 21.14 21.14 0.3K
10:41 21.19 21.19 21.19 21.18 0.5K
10:42 21.16 21.18 21.16 21.18 0.8K
10:43 21.20 21.20 21.20 21.20 0.4K
10:48 21.20 21.20 21.17 21.18 2.4K
10:56 21.19 21.19 21.17 21.18 2.7K
10:59 21.17 21.17 21.17 21.17 0.1K
11:00 21.18 21.18 21.18 21.18 0.9K
11:03 21.22 21.22 21.22 21.22 0.5K
11:04 21.25 21.26 21.25 21.26 1.0K
11:06 21.21 21.21 21.19 21.19 2.4K
11:08 21.18 21.18 21.18 21.18 0.3K
11:10 21.18 21.18 21.18 21.18 0.8K
11:13 21.13 21.13 21.13 21.13 0.1K
11:14 21.15 21.15 21.15 21.15 0.6K
11:15 21.16 21.17 21.16 21.17 1.1K
11:17 21.14 21.14 21.14 21.14 0.4K
11:18 21.14 21.14 21.14 21.14 0.2K
11:21 21.13 21.13 21.08 21.08 0.8K
11:22 21.10 21.10 21.10 21.10 0.4K
11:26 21.07 21.07 21.06 21.06 0.9K
11:30 21.02 21.02 21.02 21.02 0.5K
11:31 21.01 21.01 21.01 21.01 0.2K
11:34 21.02 21.03 21.02 21.03 1.2K
11:35 21.00 21.00 21.00 21.00 2.7K
11:36 20.97 20.97 20.97 20.97 0.7K
11:43 20.85 20.85 20.84 20.84 1.0K
11:46 20.81 20.81 20.81 20.81 0.4K
11:48 20.81 20.81 20.81 20.81 0.9K
11:52 20.81 20.81 20.81 20.81 1.7K
11:58 20.84 20.84 20.84 20.84 0.2K
11:59 20.84 20.87 20.84 20.87 0.6K
12:01 20.82 20.82 20.82 20.82 1.5K
12:03 20.84 20.84 20.84 20.84 2.0K
12:20 20.78 20.78 20.78 20.78 1.0K
12:21 20.78 20.78 20.77 20.77 0.9K
12:22 20.78 20.78 20.78 20.78 1.8K
12:26 20.78 20.78 20.78 20.78 0.7K
12:27 20.80 20.80 20.80 20.80 1.2K
12:31 20.81 20.81 20.81 20.81 1.5K
12:33 20.84 20.84 20.84 20.84 1.9K
12:34 20.85 20.85 20.85 20.85 1.3K
12:36 20.82 20.82 20.82 20.82 0.6K
12:41 20.80 20.80 20.80 20.80 2.1K
12:46 20.81 20.81 20.79 20.79 1.0K
12:48 20.80 20.80 20.80 20.80 0.1K
12:49 20.81 20.81 20.81 20.81 0.2K
12:50 20.80 20.80 20.80 20.80 0.5K
12:51 20.79 20.81 20.79 20.81 0.4K
12:52 20.81 20.81 20.81 20.81 0.1K
12:53 20.79 20.79 20.79 20.79 1.0K
12:57 20.77 20.77 20.77 20.77 0.5K
13:05 20.79 20.79 20.79 20.79 0.3K
13:07 20.78 20.78 20.78 20.78 2.8K
13:12 20.77 20.77 20.76 20.76 1.9K
13:15 20.77 20.77 20.77 20.77 0.4K
13:17 20.77 20.82 20.74 20.80 29.1K
13:18 20.82 20.84 20.80 20.81 19.6K
13:19 20.82 20.82 20.82 20.82 0.9K
13:20 20.84 20.84 20.84 20.84 0.2K
13:21 20.83 20.83 20.83 20.83 1.1K
13:25 20.84 20.84 20.84 20.84 0.2K
13:27 20.83 20.83 20.79 20.79 1.9K
13:28 20.78 20.78 20.78 20.78 0.6K
13:29 20.77 20.77 20.75 20.75 0.6K
13:31 20.75 20.75 20.75 20.75 0.1K
13:32 20.75 20.76 20.74 20.76 1.7K
13:33 20.78 20.78 20.78 20.78 1.9K
13:37 20.78 20.78 20.75 20.75 3.3K
13:39 20.77 20.77 20.77 20.77 0.5K
13:42 20.77 20.77 20.75 20.75 0.6K
13:44 20.75 20.75 20.75 20.75 0.1K
13:45 20.75 20.75 20.75 20.75 0.1K
13:46 20.76 20.76 20.75 20.75 3.3K
13:47 20.75 20.75 20.75 20.75 0.2K
13:48 20.75 20.75 20.75 20.75 0.2K
13:50 20.77 20.77 20.77 20.77 0.5K
13:51 20.76 20.80 20.76 20.80 3.2K
13:52 20.81 20.81 20.81 20.81 1.5K
13:57 20.83 20.83 20.83 20.83 0.3K
13:58 20.82 20.82 20.81 20.81 0.8K
14:00 20.80 20.81 20.80 20.81 0.3K
14:03 20.81 20.81 20.81 20.81 0.3K
14:04 20.79 20.79 20.79 20.79 0.5K
14:06 20.78 20.78 20.78 20.78 1.2K
14:08 20.78 20.78 20.78 20.78 5.6K
14:09 20.80 20.80 20.80 20.80 2.3K
14:10 20.82 20.82 20.82 20.82 2.1K
14:17 20.80 20.80 20.80 20.80 0.1K
14:18 20.82 20.82 20.81 20.81 1.7K
14:19 20.80 20.80 20.80 20.80 0.8K
14:21 20.79 20.79 20.79 20.79 0.1K
14:22 20.79 20.80 20.79 20.80 1.9K
14:24 20.80 20.80 20.80 20.80 0.7K
14:25 20.80 20.80 20.80 20.80 1.0K
14:26 20.80 20.80 20.80 20.80 0.8K
14:28 20.82 20.82 20.82 20.82 0.7K
14:29 20.81 20.81 20.79 20.79 1.2K
14:30 20.79 20.79 20.79 20.79 1.2K
14:32 20.74 20.74 20.74 20.74 1.8K
14:34 20.74 20.74 20.74 20.74 0.8K
14:36 20.75 20.75 20.75 20.75 2.3K
14:39 20.80 20.80 20.79 20.79 1.1K
14:41 20.77 20.77 20.77 20.77 1.7K
14:45 20.73 20.73 20.73 20.73 1.6K
14:50 20.72 20.72 20.72 20.72 1.0K
14:51 20.73 20.73 20.73 20.73 1.2K
14:56 20.73 20.73 20.73 20.73 1.3K
14:58 20.72 20.72 20.72 20.72 0.1K
14:59 20.73 20.75 20.73 20.74 3.1K
15:00 20.73 20.73 20.73 20.73 1.4K
15:01 20.74 20.74 20.74 20.74 1.6K
15:02 20.75 20.75 20.75 20.75 0.8K
15:04 20.74 20.74 20.74 20.74 1.4K
15:06 20.75 20.75 20.75 20.75 1.1K
15:09 20.74 20.74 20.74 20.74 2.3K
15:11 20.79 20.80 20.79 20.80 2.7K
15:13 20.80 20.80 20.80 20.80 0.6K
15:15 20.80 20.80 20.80 20.80 0.8K
15:16 20.81 20.81 20.81 20.81 1.1K
15:17 20.82 20.83 20.80 20.83 4.4K
15:18 20.82 20.84 20.82 20.84 3.4K
15:19 20.83 20.83 20.83 20.83 1.4K
15:20 20.83 20.87 20.83 20.87 1.7K
15:21 20.87 20.87 20.87 20.87 0.8K
15:22 20.86 20.89 20.86 20.89 3.2K
15:27 20.91 20.91 20.91 20.91 2.7K
15:29 20.94 20.95 20.94 20.95 1.8K
15:30 20.92 20.92 20.90 20.90 3.6K
15:32 20.90 20.91 20.90 20.91 3.0K
15:33 20.92 20.92 20.92 20.92 2.9K
15:34 20.90 20.90 20.90 20.90 0.7K
15:35 20.91 20.91 20.91 20.91 0.5K
15:36 20.95 20.95 20.95 20.95 2.9K
15:37 20.92 20.92 20.92 20.92 1.7K
15:39 20.93 20.93 20.93 20.93 1.0K
15:40 20.90 20.91 20.90 20.91 3.5K
15:41 20.92 20.93 20.92 20.93 3.0K
15:43 20.94 20.94 20.92 20.92 1.0K
15:44 20.92 20.92 20.92 20.92 3.8K
15:46 20.89 20.89 20.88 20.88 3.8K
15:47 20.85 20.86 20.85 20.86 2.7K
15:48 20.87 20.87 20.87 20.87 2.2K
15:49 20.87 20.87 20.87 20.87 2.2K
15:50 20.88 20.88 20.85 20.85 7.9K
15:51 20.84 20.84 20.83 20.83 1.8K
15:52 20.83 20.85 20.83 20.85 3.7K
15:53 20.87 20.88 20.85 20.85 3.3K
15:54 20.85 20.86 20.84 20.86 3.1K
15:55 20.84 20.86 20.84 20.85 5.5K
15:56 20.83 20.85 20.83 20.85 5.4K
15:57 20.85 20.85 20.83 20.84 7.2K
15:58 20.84 20.85 20.83 20.83 6.6K
15:59 20.84 20.85 20.83 20.83 178.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available