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 20.90 20.90 20.90 20.90 3.2K
09:31 20.89 20.89 20.89 20.89 0.1K
09:34 21.03 21.03 20.99 20.99 0.5K
09:35 21.00 21.14 21.00 21.14 4.3K
09:36 20.92 21.06 20.92 21.06 1.2K
09:38 21.06 21.06 21.06 21.06 0.4K
09:39 21.00 21.00 21.00 21.00 0.5K
09:40 20.90 20.90 20.89 20.89 1.2K
09:41 20.90 20.90 20.90 20.90 0.1K
09:43 20.90 20.90 20.86 20.86 2.7K
09:44 20.88 20.88 20.88 20.88 1.6K
09:45 20.81 20.81 20.79 20.79 2.3K
09:47 20.82 20.82 20.82 20.82 0.2K
09:49 20.73 20.81 20.73 20.81 0.4K
09:50 20.73 20.73 20.73 20.73 0.2K
09:51 20.80 20.80 20.74 20.74 0.2K
09:53 20.81 20.81 20.81 20.81 0.4K
09:54 20.81 20.81 20.81 20.81 0.1K
09:55 20.81 20.81 20.81 20.81 0.2K
09:56 20.80 20.80 20.80 20.80 0.5K
09:57 20.87 20.87 20.86 20.86 1.7K
09:58 20.84 20.84 20.81 20.84 2.7K
09:59 20.84 20.87 20.84 20.86 1.5K
10:00 20.87 20.87 20.85 20.87 3.0K
10:01 20.85 20.85 20.85 20.85 0.3K
10:02 20.84 20.84 20.82 20.84 1.3K
10:04 20.85 20.85 20.85 20.85 0.5K
10:05 20.84 20.84 20.84 20.84 0.5K
10:08 20.85 20.85 20.85 20.85 0.3K
10:09 20.83 20.84 20.83 20.84 2.1K
10:11 20.82 20.84 20.82 20.84 3.7K
10:12 20.78 20.80 20.77 20.80 4.4K
10:13 20.78 20.78 20.78 20.78 1.7K
10:15 20.75 20.75 20.75 20.75 1.4K
10:18 20.76 20.76 20.76 20.76 1.0K
10:20 20.79 20.79 20.79 20.79 1.1K
10:21 20.85 20.85 20.85 20.85 1.4K
10:22 20.82 20.82 20.82 20.82 1.4K
10:23 20.83 20.83 20.83 20.83 1.2K
10:25 20.87 20.91 20.87 20.91 1.1K
10:26 20.89 20.89 20.89 20.89 0.5K
10:27 20.90 20.90 20.90 20.90 0.4K
10:28 20.90 20.91 20.90 20.91 0.4K
10:29 20.91 20.91 20.91 20.91 0.9K
10:30 20.88 20.88 20.88 20.88 1.3K
10:31 20.91 20.91 20.91 20.91 2.4K
10:38 20.95 20.97 20.95 20.97 0.9K
10:39 20.98 20.98 20.98 20.98 0.6K
10:41 21.00 21.03 21.00 21.03 3.4K
10:45 20.93 20.93 20.93 20.93 0.6K
10:46 20.88 20.88 20.85 20.85 2.2K
10:48 20.84 20.84 20.83 20.83 3.1K
10:52 20.90 20.90 20.90 20.90 0.6K
10:53 20.90 20.90 20.90 20.90 1.2K
10:55 20.91 20.91 20.91 20.91 1.0K
10:57 20.94 20.94 20.94 20.94 0.4K
10:58 20.94 20.98 20.93 20.98 21.6K
10:59 20.98 20.99 20.96 20.99 8.2K
11:00 20.99 21.01 20.99 21.01 1.0K
11:01 21.02 21.02 20.98 20.98 9.2K
11:02 21.00 21.00 21.00 21.00 1.5K
11:04 21.04 21.04 21.04 21.04 0.2K
11:06 21.02 21.11 21.02 21.08 29.0K
11:11 21.09 21.09 21.09 21.09 1.4K
11:14 21.15 21.15 21.15 21.15 1.5K
11:16 21.18 21.18 21.18 21.18 0.4K
11:17 21.22 21.22 21.22 21.22 1.8K
11:19 21.19 21.19 21.19 21.19 1.3K
11:20 21.22 21.22 21.22 21.22 0.1K
11:21 21.24 21.24 21.24 21.24 1.0K
11:23 21.23 21.23 21.23 21.23 1.5K
11:25 21.24 21.24 21.24 21.24 0.8K
11:28 21.27 21.27 21.27 21.27 0.4K
11:29 21.29 21.30 21.27 21.27 13.0K
11:30 21.30 21.31 21.26 21.26 30.7K
11:31 21.30 21.30 21.28 21.28 0.3K
11:32 21.28 21.28 21.28 21.28 0.6K
11:33 21.28 21.28 21.28 21.28 0.6K
11:35 21.29 21.29 21.29 21.29 0.9K
11:36 21.30 21.30 21.30 21.30 1.2K
11:37 21.36 21.36 21.36 21.36 0.6K
11:38 21.35 21.35 21.35 21.35 1.4K
11:40 21.32 21.32 21.32 21.32 0.7K
11:42 21.36 21.36 21.36 21.36 0.6K
11:43 21.37 21.38 21.34 21.34 3.3K
11:46 21.33 21.33 21.33 21.33 1.3K
11:47 21.30 21.30 21.30 21.30 0.3K
11:48 21.26 21.26 21.26 21.26 0.9K
11:50 21.26 21.30 21.24 21.29 23.7K
11:52 21.27 21.27 21.27 21.27 0.4K
11:53 21.24 21.24 21.24 21.24 1.7K
11:55 21.18 21.18 21.18 21.18 2.3K
11:56 21.18 21.18 21.15 21.15 1.3K
11:59 21.12 21.12 21.12 21.12 1.1K
12:00 21.12 21.12 21.12 21.12 0.8K
12:02 21.11 21.11 21.11 21.11 0.4K
12:03 21.12 21.12 21.08 21.08 1.1K
12:04 21.08 21.08 21.05 21.05 1.0K
12:06 21.06 21.06 21.06 21.06 1.4K
12:11 21.07 21.07 21.07 21.07 0.4K
12:12 21.09 21.09 21.09 21.09 1.3K
12:13 21.14 21.14 21.12 21.12 5.1K
12:16 21.14 21.14 21.13 21.13 2.2K
12:21 21.07 21.07 21.07 21.07 1.6K
12:25 21.03 21.03 21.03 21.03 0.2K
12:26 21.05 21.05 21.05 21.05 0.8K
12:27 21.00 21.00 20.97 20.98 0.7K
12:28 21.00 21.00 21.00 21.00 0.2K
12:29 20.98 20.98 20.98 20.98 1.2K
12:30 20.99 20.99 20.97 20.97 0.6K
12:33 20.97 21.01 20.97 21.01 1.6K
12:34 21.01 21.01 20.99 20.99 1.0K
12:37 20.99 20.99 20.99 20.99 0.4K
12:39 20.98 21.01 20.98 21.01 2.5K
12:43 20.97 20.97 20.97 20.97 1.2K
12:44 20.97 20.97 20.94 20.94 2.6K
12:45 20.93 20.93 20.93 20.93 2.0K
12:46 20.91 20.91 20.88 20.88 0.6K
12:47 20.89 20.89 20.89 20.89 0.6K
12:48 20.86 20.86 20.86 20.86 0.6K
12:50 20.81 20.81 20.81 20.81 0.3K
12:51 20.82 20.83 20.81 20.83 3.3K
12:54 20.83 20.83 20.83 20.83 0.2K
12:59 20.84 20.84 20.80 20.80 1.0K
13:03 20.84 20.84 20.84 20.84 0.2K
13:04 20.86 20.86 20.86 20.86 1.5K
13:08 20.87 20.88 20.87 20.88 1.9K
13:09 20.84 20.84 20.84 20.84 1.8K
13:10 20.80 20.80 20.80 20.80 1.4K
13:11 20.83 20.84 20.83 20.84 0.7K
13:12 20.85 20.85 20.84 20.84 0.7K
13:14 20.86 20.86 20.86 20.86 0.3K
13:15 20.86 20.86 20.86 20.86 0.1K
13:16 20.86 20.86 20.86 20.86 0.8K
13:18 20.84 20.86 20.84 20.85 1.1K
13:19 20.86 20.87 20.86 20.87 1.6K
13:20 20.89 20.92 20.74 20.74 41.2K
13:21 20.77 20.79 20.77 20.78 3.6K
13:22 20.76 20.79 20.76 20.76 1.3K
13:23 20.79 20.79 20.79 20.79 1.3K
13:24 20.79 20.82 20.79 20.82 1.9K
13:25 20.83 20.83 20.83 20.83 0.7K
13:26 20.84 20.85 20.84 20.85 1.8K
13:27 20.85 20.86 20.85 20.86 1.6K
13:30 20.87 20.87 20.87 20.87 0.8K
13:33 20.84 20.84 20.84 20.84 1.5K
13:34 20.85 20.85 20.85 20.85 0.1K
13:35 20.85 20.85 20.79 20.79 3.1K
13:37 20.85 20.85 20.85 20.85 0.4K
13:39 20.86 20.86 20.86 20.86 1.5K
13:40 20.84 20.84 20.84 20.84 0.4K
13:42 20.84 20.84 20.84 20.84 0.3K
13:43 20.85 20.85 20.85 20.85 0.6K
13:45 20.85 20.85 20.85 20.85 0.6K
13:46 20.86 20.86 20.86 20.86 0.8K
13:47 20.85 20.85 20.85 20.85 2.0K
13:48 20.83 20.83 20.83 20.83 0.9K
13:53 20.84 20.86 20.84 20.86 2.7K
13:56 20.82 20.82 20.82 20.82 1.3K
13:58 20.82 20.83 20.82 20.83 1.9K
13:59 20.83 20.85 20.83 20.85 0.6K
14:00 20.86 20.86 20.86 20.86 0.5K
14:02 20.86 20.86 20.86 20.86 0.5K
14:05 20.87 20.87 20.87 20.87 0.5K
14:06 20.87 20.87 20.87 20.87 2.2K
14:07 20.88 20.88 20.88 20.88 0.9K
14:08 20.88 20.88 20.88 20.88 0.2K
14:09 20.89 20.90 20.89 20.90 3.0K
14:10 20.91 20.91 20.91 20.91 0.9K
14:12 20.94 20.94 20.94 20.94 2.4K
14:15 20.95 20.95 20.95 20.95 1.4K
14:16 20.98 20.99 20.98 20.99 3.0K
14:21 21.02 21.02 21.02 21.02 1.1K
14:23 21.02 21.02 21.02 21.02 0.2K
14:24 21.01 21.01 21.01 21.01 0.3K
14:25 21.03 21.03 21.03 21.03 0.3K
14:26 21.03 21.03 21.03 21.03 0.3K
14:27 21.03 21.03 21.03 21.03 0.2K
14:28 21.03 21.03 21.03 21.03 0.3K
14:30 21.04 21.09 21.04 21.09 3.0K
14:31 21.09 21.09 21.09 21.09 1.1K
14:32 21.09 21.09 21.09 21.09 0.2K
14:33 21.06 21.06 21.06 21.06 3.5K
14:36 21.04 21.06 21.04 21.06 0.6K
14:38 21.07 21.07 21.07 21.07 3.5K
14:45 21.09 21.09 21.09 21.09 0.3K
14:46 21.08 21.10 21.08 21.10 5.9K
14:47 21.09 21.09 21.09 21.09 2.8K
14:48 21.06 21.06 21.06 21.06 0.9K
14:50 21.05 21.05 21.05 21.05 2.1K
14:52 21.07 21.09 21.07 21.09 1.0K
14:53 21.11 21.11 21.06 21.06 2.9K
14:55 21.03 21.03 21.03 21.03 3.3K
14:58 21.00 21.00 21.00 21.00 1.1K
15:00 20.98 20.98 20.98 20.98 1.2K
15:02 20.99 20.99 20.99 20.99 0.5K
15:03 20.98 20.99 20.98 20.99 1.5K
15:04 20.98 20.98 20.98 20.98 1.4K
15:06 21.00 21.00 21.00 21.00 2.6K
15:08 21.01 21.01 21.01 21.01 0.6K
15:09 21.02 21.02 21.02 21.02 0.9K
15:11 21.05 21.05 21.05 21.05 2.2K
15:14 21.05 21.05 21.04 21.04 1.8K
15:15 21.04 21.04 21.04 21.04 4.3K
15:19 21.05 21.05 21.04 21.04 2.8K
15:20 21.03 21.03 21.03 21.03 0.6K
15:21 21.02 21.02 21.01 21.01 2.6K
15:22 21.01 21.01 21.01 21.01 0.5K
15:23 21.00 21.00 20.98 20.98 2.2K
15:24 20.98 20.98 20.98 20.98 1.6K
15:25 20.95 20.95 20.95 20.95 1.9K
15:26 20.90 20.90 20.89 20.89 0.6K
15:27 20.89 20.89 20.89 20.89 0.9K
15:28 20.89 20.90 20.89 20.90 2.6K
15:29 20.87 20.87 20.87 20.87 0.3K
15:30 20.88 20.88 20.88 20.88 3.1K
15:31 20.85 20.85 20.85 20.85 2.0K
15:32 20.85 20.85 20.85 20.85 0.7K
15:33 20.84 20.86 20.84 20.86 3.2K
15:34 20.87 20.87 20.87 20.87 1.0K
15:35 20.87 20.90 20.87 20.90 2.1K
15:36 20.89 20.89 20.89 20.89 1.3K
15:37 20.87 20.88 20.87 20.88 0.7K
15:38 20.88 20.88 20.88 20.88 0.7K
15:39 20.88 20.88 20.88 20.88 1.5K
15:40 20.87 20.88 20.87 20.88 3.9K
15:42 20.89 20.89 20.89 20.89 0.5K
15:43 20.89 20.92 20.89 20.92 3.2K
15:44 20.92 20.92 20.90 20.90 4.9K
15:45 20.93 20.93 20.93 20.93 2.7K
15:46 20.89 20.91 20.89 20.91 1.2K
15:47 20.90 20.90 20.90 20.90 2.3K
15:48 20.92 20.92 20.92 20.92 1.4K
15:49 20.90 20.90 20.87 20.87 3.9K
15:50 20.85 20.87 20.85 20.86 7.2K
15:51 20.88 20.91 20.88 20.91 8.1K
15:52 20.91 20.91 20.90 20.90 3.3K
15:53 20.93 20.95 20.93 20.95 3.3K
15:54 20.94 20.95 20.94 20.95 4.4K
15:55 20.95 20.95 20.89 20.89 12.5K
15:56 20.90 20.92 20.90 20.92 20.0K
15:57 20.92 20.99 20.92 20.99 15.9K
15:58 20.99 21.02 20.99 21.00 14.0K
15:59 21.01 21.04 20.99 21.04 284.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available