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 20.76 20.76 20.71 20.71 6.0K
09:32 20.43 20.43 20.43 20.43 2.8K
09:34 20.23 20.23 20.23 20.23 0.3K
09:37 20.42 20.42 20.42 20.42 0.7K
09:40 20.46 20.46 20.46 20.45 1.0K
09:41 20.58 20.58 20.58 20.58 1.3K
09:48 20.26 20.26 20.26 20.26 0.8K
09:49 20.26 20.27 20.26 20.27 0.5K
09:51 20.30 20.32 20.30 20.32 0.8K
09:53 20.30 20.30 20.30 20.30 0.3K
10:01 20.45 20.45 20.32 20.32 1.7K
10:03 20.30 20.31 20.29 20.29 2.4K
10:04 20.30 20.31 20.27 20.27 2.6K
10:05 20.30 20.30 20.30 20.30 1.0K
10:07 20.34 20.38 20.34 20.34 0.9K
10:09 20.37 20.39 20.37 20.39 1.9K
10:13 20.35 20.35 20.35 20.35 0.6K
10:15 20.37 20.38 20.37 20.38 0.9K
10:16 20.36 20.36 20.36 20.36 0.6K
10:19 20.33 20.33 20.30 20.30 1.5K
10:21 20.30 20.30 20.30 20.30 1.8K
10:28 20.28 20.28 20.28 20.27 0.6K
10:30 20.25 20.25 20.25 20.25 1.2K
10:34 20.19 20.19 20.19 20.19 0.7K
10:35 20.19 20.19 20.19 20.19 1.6K
10:38 20.18 20.19 20.18 20.19 0.6K
10:43 20.18 20.19 20.18 20.19 1.1K
10:44 20.17 20.17 20.17 20.17 1.0K
10:46 20.18 20.18 20.18 20.18 1.2K
10:49 20.21 20.21 20.21 20.21 0.9K
10:52 20.18 20.21 20.18 20.21 1.7K
10:54 20.22 20.22 20.22 20.22 0.8K
10:56 20.19 20.21 20.18 20.21 1.8K
10:59 20.17 20.17 20.17 20.17 0.4K
11:00 20.17 20.17 20.17 20.17 0.4K
11:01 20.18 20.21 20.18 20.21 2.7K
11:06 20.22 20.22 20.22 20.22 1.7K
11:14 20.19 20.19 20.19 20.19 0.8K
11:18 20.19 20.19 20.19 20.19 1.5K
11:20 20.20 20.20 20.20 20.20 0.4K
11:22 20.20 20.20 20.20 20.20 0.8K
11:24 20.20 20.20 20.20 20.20 2.2K
11:26 20.18 20.18 20.18 20.18 1.8K
11:30 20.22 20.22 20.22 20.22 0.3K
11:32 20.22 20.23 20.22 20.23 1.2K
11:36 20.25 20.25 20.25 20.25 0.9K
11:38 20.24 20.24 20.24 20.24 1.5K
11:45 20.29 20.29 20.29 20.29 1.7K
11:51 20.31 20.31 20.31 20.31 1.0K
11:53 20.32 20.32 20.32 20.32 2.0K
12:00 20.35 20.35 20.35 20.35 1.0K
12:01 20.39 20.39 20.39 20.39 0.2K
12:03 20.37 20.37 20.35 20.35 1.5K
12:05 20.35 20.35 20.35 20.35 0.6K
12:10 20.34 20.34 20.34 20.34 0.7K
12:11 20.35 20.41 20.35 20.41 5.7K
12:12 20.40 20.40 20.40 20.40 1.2K
12:17 20.40 20.40 20.40 20.40 0.5K
12:22 20.36 20.36 20.34 20.34 2.7K
12:32 20.26 20.26 20.26 20.26 1.3K
12:33 20.26 20.26 20.26 20.26 0.8K
12:37 20.23 20.23 20.23 20.23 1.4K
12:42 20.18 20.18 20.18 20.18 1.1K
12:46 20.15 20.16 20.15 20.16 6.8K
12:47 20.17 20.17 20.17 20.17 0.3K
12:50 20.19 20.19 20.19 20.19 0.6K
12:51 20.18 20.18 20.18 20.18 0.2K
12:52 20.16 20.16 20.16 20.16 0.2K
12:54 20.15 20.16 20.15 20.16 0.9K
12:55 20.16 20.16 20.16 20.16 1.1K
13:00 20.14 20.18 20.14 20.14 2.0K
13:01 20.16 20.16 20.16 20.16 0.1K
13:02 20.14 20.14 20.09 20.09 7.3K
13:04 20.06 20.06 20.01 20.01 2.8K
13:05 20.03 20.03 20.01 20.01 4.2K
13:06 20.00 20.00 20.00 20.00 0.5K
13:07 19.98 19.98 19.98 19.98 0.5K
13:08 19.97 19.97 19.97 19.97 4.3K
13:10 19.93 19.93 19.93 19.93 4.7K
13:11 19.91 19.91 19.91 19.91 1.0K
13:12 19.90 19.90 19.90 19.90 1.1K
13:13 19.93 19.93 19.93 19.93 0.3K
13:14 19.91 19.91 19.85 19.85 2.8K
13:15 19.82 19.82 19.75 19.75 2.3K
13:16 19.76 19.76 19.76 19.76 0.9K
13:18 19.79 19.79 19.79 19.79 6.3K
13:22 19.81 19.81 19.81 19.81 1.1K
13:25 19.83 19.83 19.83 19.83 0.2K
13:26 19.81 19.83 19.81 19.81 2.5K
13:27 19.81 19.83 19.81 19.83 3.4K
13:28 19.81 19.81 19.81 19.81 0.4K
13:29 19.83 19.83 19.83 19.83 0.3K
13:30 19.85 19.85 19.85 19.85 3.3K
13:34 19.90 19.90 19.90 19.90 0.1K
13:35 19.86 19.87 19.86 19.87 3.2K
13:37 19.83 19.83 19.83 19.83 0.5K
13:39 19.85 19.85 19.85 19.85 2.0K
13:44 19.81 19.81 19.81 19.81 3.8K
13:46 19.83 19.83 19.72 19.72 4.6K
13:47 19.68 19.68 19.68 19.68 3.6K
13:48 19.68 19.68 19.68 19.68 0.6K
13:49 19.70 19.70 19.66 19.68 1.9K
13:50 19.67 19.67 19.67 19.67 1.7K
13:51 19.73 19.73 19.73 19.73 2.0K
13:53 19.72 19.72 19.70 19.70 1.4K
13:56 19.70 19.70 19.70 19.70 0.4K
13:57 19.71 19.71 19.71 19.71 2.5K
14:02 19.72 19.72 19.72 19.72 0.7K
14:03 19.73 19.73 19.73 19.73 0.7K
14:04 19.72 19.72 19.70 19.70 3.4K
14:05 19.71 19.71 19.71 19.71 1.2K
14:06 19.73 19.73 19.73 19.73 0.6K
14:07 19.71 19.71 19.71 19.71 0.9K
14:08 19.72 19.72 19.72 19.72 1.4K
14:11 19.73 19.73 19.73 19.73 1.6K
14:13 19.70 19.70 19.70 19.70 1.5K
14:14 19.67 19.67 19.67 19.67 3.3K
14:20 19.72 19.72 19.70 19.70 5.6K
14:21 19.70 19.70 19.70 19.70 0.6K
14:22 19.68 19.68 19.68 19.68 1.7K
14:23 19.68 19.68 19.68 19.68 0.3K
14:24 19.67 19.67 19.65 19.65 1.1K
14:25 19.67 19.73 19.67 19.73 0.8K
14:26 19.67 19.67 19.67 19.67 1.3K
14:29 19.71 19.71 19.70 19.70 0.4K
14:30 19.71 19.71 19.71 19.71 1.2K
14:32 19.73 19.73 19.73 19.73 0.2K
14:33 19.73 19.73 19.73 19.73 1.0K
14:34 19.75 19.75 19.75 19.75 0.8K
14:36 19.75 19.75 19.75 19.75 1.2K
14:40 19.76 19.76 19.75 19.75 2.4K
14:44 19.81 19.81 19.81 19.81 2.2K
14:50 19.84 19.85 19.84 19.85 2.3K
14:54 19.89 19.89 19.89 19.89 0.7K
14:56 19.89 19.89 19.89 19.89 0.6K
14:57 19.88 19.88 19.88 19.88 0.7K
14:58 19.91 19.91 19.91 19.91 0.2K
14:59 19.91 19.91 19.90 19.90 1.9K
15:00 19.90 19.90 19.83 19.85 4.5K
15:01 19.78 19.78 19.78 19.78 1.4K
15:02 19.75 19.79 19.75 19.79 3.3K
15:03 19.79 19.83 19.79 19.83 3.1K
15:04 19.81 19.81 19.81 19.81 1.1K
15:05 19.83 19.83 19.83 19.83 0.3K
15:07 19.83 19.83 19.83 19.83 0.3K
15:08 19.82 19.82 19.82 19.82 0.7K
15:11 19.83 19.83 19.81 19.81 2.6K
15:12 19.81 19.81 19.81 19.81 0.3K
15:13 19.78 19.78 19.77 19.77 2.7K
15:15 19.82 19.83 19.82 19.83 1.9K
15:16 19.82 19.82 19.82 19.82 0.3K
15:17 19.82 19.82 19.82 19.82 1.0K
15:20 19.82 19.83 19.82 19.82 4.7K
15:21 19.81 19.81 19.80 19.80 1.7K
15:23 19.80 19.82 19.80 19.82 4.0K
15:24 19.82 19.82 19.82 19.82 0.4K
15:25 19.82 19.83 19.82 19.83 2.3K
15:26 19.83 19.83 19.83 19.83 1.5K
15:28 19.84 19.85 19.84 19.84 2.2K
15:29 19.83 19.85 19.83 19.85 0.6K
15:30 19.81 19.81 19.80 19.80 3.3K
15:32 19.78 19.78 19.76 19.76 2.0K
15:33 19.78 19.78 19.75 19.75 1.4K
15:34 19.75 19.75 19.75 19.75 1.2K
15:35 19.75 19.75 19.75 19.75 2.5K
15:37 19.74 19.74 19.72 19.72 1.8K
15:38 19.72 19.73 19.72 19.73 1.5K
15:39 19.74 19.74 19.72 19.72 1.3K
15:40 19.71 19.71 19.71 19.71 2.4K
15:42 19.73 19.73 19.72 19.72 1.0K
15:43 19.72 19.72 19.72 19.72 3.4K
15:44 19.72 19.72 19.70 19.70 5.2K
15:45 19.72 19.72 19.69 19.69 5.0K
15:47 19.65 19.68 19.65 19.68 5.1K
15:48 19.70 19.71 19.70 19.71 1.4K
15:49 19.71 19.71 19.71 19.70 7.9K
15:50 19.71 19.71 19.69 19.70 3.9K
15:51 19.70 19.70 19.68 19.68 3.1K
15:52 19.69 19.69 19.68 19.68 4.7K
15:53 19.66 19.66 19.65 19.66 3.3K
15:54 19.63 19.63 19.62 19.61 2.6K
15:55 19.60 19.60 19.60 19.60 4.1K
15:56 19.61 19.61 19.61 19.61 14.9K
15:57 19.59 19.59 19.57 19.58 8.1K
15:58 19.57 19.59 19.56 19.59 15.9K
15:59 19.60 19.60 19.54 19.54 195.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available