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 21.17 21.17 21.17 21.17 6.2K
09:31 21.01 21.01 21.01 21.01 0.1K
09:32 21.03 21.03 20.88 20.88 2.5K
09:34 21.05 21.05 21.05 21.05 0.1K
09:35 21.05 21.05 21.05 21.05 0.2K
09:37 21.05 21.05 20.83 20.83 0.6K
09:38 21.04 21.04 21.04 21.04 0.4K
09:39 20.82 21.04 20.82 20.85 0.8K
09:42 20.86 21.03 20.83 20.83 1.2K
09:43 20.81 20.82 20.81 20.82 0.9K
09:44 20.83 20.83 20.76 20.76 1.4K
09:45 20.74 20.78 20.74 20.78 1.1K
09:46 20.90 20.90 20.90 20.90 0.2K
09:47 20.81 20.91 20.81 20.91 0.7K
09:48 20.94 20.94 20.89 20.89 3.1K
09:49 20.89 20.89 20.89 20.89 0.1K
09:50 20.89 20.89 20.89 20.89 0.3K
09:51 20.89 20.89 20.89 20.89 0.2K
09:52 20.88 20.88 20.82 20.82 2.0K
09:53 20.83 20.83 20.83 20.83 0.9K
09:54 20.90 20.90 20.90 20.90 0.2K
09:55 20.86 20.90 20.86 20.90 0.2K
09:56 20.86 20.86 20.86 20.86 0.2K
09:58 20.86 20.86 20.86 20.86 0.4K
09:59 20.86 20.86 20.86 20.86 0.4K
10:01 20.86 20.86 20.86 20.86 0.6K
10:02 20.86 20.90 20.86 20.89 1.6K
10:04 20.93 20.93 20.90 20.90 3.8K
10:06 20.86 20.86 20.86 20.86 0.8K
10:07 20.88 20.88 20.84 20.84 2.1K
10:10 20.79 20.79 20.78 20.78 3.7K
10:14 20.74 20.74 20.74 20.74 0.6K
10:15 20.74 20.74 20.74 20.74 0.2K
10:16 20.73 20.73 20.73 20.73 0.5K
10:17 20.73 20.73 20.73 20.73 0.8K
10:19 20.73 20.73 20.73 20.73 0.3K
10:22 20.73 20.73 20.73 20.73 0.7K
10:24 20.72 20.73 20.70 20.70 3.3K
10:28 20.69 20.69 20.69 20.69 0.3K
10:29 20.62 20.64 20.62 20.64 1.3K
10:31 20.65 20.65 20.62 20.62 2.0K
10:33 20.60 20.60 20.60 20.60 1.1K
10:35 20.64 20.64 20.64 20.64 0.7K
10:36 20.64 20.64 20.64 20.64 3.0K
10:39 20.76 20.76 20.76 20.76 0.2K
10:40 20.73 20.73 20.71 20.71 1.5K
10:41 20.72 20.72 20.72 20.72 0.2K
10:42 20.71 20.71 20.71 20.71 0.3K
10:43 20.75 20.78 20.75 20.78 1.4K
10:45 20.78 20.78 20.78 20.78 1.6K
10:46 20.82 20.82 20.82 20.82 0.1K
10:48 20.87 20.87 20.87 20.87 1.1K
10:49 20.86 20.91 20.85 20.91 3.1K
10:50 20.93 20.93 20.90 20.90 2.3K
10:51 20.85 20.87 20.85 20.87 3.5K
10:52 20.88 20.88 20.85 20.85 0.9K
10:53 20.80 20.80 20.80 20.80 1.0K
10:54 20.83 20.83 20.83 20.83 0.3K
10:55 20.80 20.80 20.80 20.80 0.4K
10:57 20.83 20.83 20.83 20.83 0.1K
10:58 20.79 20.79 20.79 20.79 1.0K
10:59 20.80 20.80 20.80 20.80 2.0K
11:01 20.77 20.78 20.77 20.78 1.6K
11:02 20.75 20.75 20.75 20.75 3.0K
11:05 20.82 20.82 20.82 20.82 0.1K
11:07 20.80 20.80 20.80 20.80 1.2K
11:08 20.81 20.81 20.78 20.78 1.4K
11:09 20.83 20.83 20.80 20.80 0.9K
11:10 20.83 20.84 20.83 20.84 1.1K
11:12 20.82 20.82 20.82 20.82 0.9K
11:13 20.82 20.82 20.82 20.82 0.4K
11:14 20.82 20.87 20.82 20.87 2.8K
11:15 20.87 20.89 20.87 20.89 1.2K
11:18 20.88 20.88 20.88 20.88 0.7K
11:19 20.86 20.91 20.84 20.91 3.9K
11:20 20.89 20.89 20.87 20.87 2.4K
11:21 20.86 20.91 20.84 20.89 31.7K
11:22 20.89 20.91 20.89 20.91 0.6K
11:23 20.89 20.89 20.89 20.89 0.7K
11:24 20.88 20.88 20.88 20.88 1.6K
11:25 20.86 20.86 20.86 20.86 0.9K
11:26 20.86 20.86 20.86 20.86 0.4K
11:27 20.84 20.84 20.84 20.84 0.8K
11:28 20.81 20.81 20.81 20.81 0.7K
11:29 20.84 20.84 20.84 20.84 0.5K
11:30 20.85 20.85 20.85 20.85 0.5K
11:31 20.85 20.87 20.85 20.87 1.1K
11:32 20.87 20.89 20.87 20.89 1.9K
11:33 20.89 20.89 20.88 20.88 0.8K
11:35 20.90 20.90 20.90 20.90 0.3K
11:36 20.88 20.88 20.85 20.85 1.3K
11:37 20.87 20.87 20.87 20.87 0.2K
11:38 20.86 20.91 20.84 20.91 6.5K
11:40 20.93 20.93 20.93 20.93 1.2K
11:41 20.94 20.94 20.94 20.94 1.3K
11:44 20.95 20.95 20.94 20.94 0.9K
11:45 20.95 20.95 20.92 20.92 5.2K
11:49 20.89 20.89 20.89 20.89 0.5K
11:51 20.87 20.87 20.87 20.87 1.3K
11:52 20.89 20.89 20.89 20.89 1.0K
11:53 20.90 20.90 20.90 20.90 0.6K
11:54 20.90 20.90 20.90 20.90 0.4K
11:57 20.88 20.88 20.88 20.88 2.1K
11:58 20.86 20.86 20.86 20.86 1.0K
11:59 20.86 20.86 20.86 20.86 1.0K
12:00 20.87 20.87 20.87 20.87 2.1K
12:02 20.88 20.88 20.84 20.84 1.4K
12:03 20.81 20.83 20.81 20.83 1.4K
12:04 20.82 20.82 20.82 20.82 0.7K
12:06 20.79 20.79 20.77 20.77 1.7K
12:07 20.80 20.81 20.80 20.81 2.5K
12:08 20.80 20.84 20.80 20.84 0.8K
12:09 20.84 20.84 20.81 20.81 0.9K
12:10 20.82 20.82 20.82 20.82 0.3K
12:11 20.85 20.85 20.83 20.83 0.3K
12:12 20.83 20.83 20.83 20.83 0.2K
12:13 20.83 20.83 20.83 20.83 2.5K
12:14 20.82 20.82 20.82 20.82 3.1K
12:15 20.80 20.80 20.80 20.80 0.6K
12:16 20.78 20.78 20.78 20.78 0.1K
12:17 20.80 20.80 20.80 20.80 1.2K
12:18 20.79 20.79 20.79 20.79 1.7K
12:19 20.79 20.79 20.79 20.79 0.4K
12:20 20.78 20.78 20.78 20.78 0.1K
12:21 20.76 20.76 20.76 20.76 0.6K
12:22 20.75 20.76 20.75 20.76 1.0K
12:23 20.75 20.75 20.75 20.75 0.8K
12:24 20.74 20.75 20.74 20.75 0.9K
12:25 20.74 20.74 20.74 20.74 2.8K
12:27 20.75 20.75 20.75 20.75 0.7K
12:28 20.76 20.79 20.74 20.74 5.1K
12:30 20.72 20.72 20.72 20.72 0.8K
12:31 20.77 20.77 20.77 20.77 1.2K
12:32 20.80 20.80 20.80 20.80 0.3K
12:33 20.78 20.80 20.78 20.80 1.2K
12:34 20.79 20.80 20.79 20.80 1.0K
12:35 20.77 20.78 20.77 20.78 0.5K
12:36 20.79 20.79 20.79 20.79 1.4K
12:37 20.79 20.79 20.79 20.79 1.1K
12:38 20.80 20.80 20.79 20.79 3.2K
12:40 20.80 20.81 20.80 20.81 1.0K
12:41 20.80 20.89 20.80 20.89 15.6K
12:42 20.89 20.90 20.89 20.89 2.0K
12:43 20.90 20.90 20.90 20.90 0.7K
12:44 20.90 20.90 20.89 20.89 1.9K
12:45 20.88 20.90 20.87 20.90 4.2K
12:46 20.91 20.91 20.91 20.91 0.5K
12:47 20.87 20.87 20.87 20.87 2.6K
12:48 20.88 20.90 20.87 20.90 2.7K
12:49 20.89 20.89 20.89 20.89 0.9K
12:50 20.92 20.94 20.90 20.91 14.7K
12:51 20.91 20.91 20.87 20.87 3.1K
12:52 20.87 20.87 20.87 20.87 1.2K
12:53 20.86 20.86 20.85 20.85 6.1K
12:54 20.85 20.85 20.83 20.83 2.5K
12:55 20.83 20.85 20.83 20.85 2.8K
12:56 20.85 20.87 20.85 20.86 6.0K
12:57 20.86 20.89 20.86 20.89 8.3K
12:58 20.88 20.89 20.85 20.85 8.7K
12:59 20.86 20.88 20.84 20.88 13.0K
13:00 20.88 20.88 20.88 20.88 87.0K
15:59 20.90 20.90 20.90 20.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available