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 21.04 21.04 21.04 21.04 3.6K
09:31 21.07 21.07 21.07 21.07 1.1K
09:39 20.87 20.87 20.87 20.87 0.3K
09:40 20.84 21.01 20.84 21.01 0.7K
09:43 20.88 20.88 20.86 20.86 1.0K
09:44 20.84 20.84 20.84 20.84 0.4K
09:46 20.85 20.85 20.84 20.84 0.2K
09:47 20.86 20.86 20.85 20.85 0.7K
09:48 20.86 20.86 20.67 20.85 0.6K
09:49 20.85 20.85 20.67 20.67 1.4K
09:50 20.84 20.84 20.67 20.67 0.3K
09:51 20.90 20.90 20.90 20.90 0.3K
09:54 20.90 20.90 20.77 20.77 1.0K
09:55 20.69 20.69 20.69 20.69 0.4K
09:56 20.70 20.77 20.70 20.77 0.8K
09:59 20.76 20.76 20.76 20.76 0.3K
10:00 20.82 20.82 20.82 20.82 0.2K
10:01 20.77 20.77 20.77 20.77 0.2K
10:02 20.77 20.77 20.77 20.77 0.5K
10:03 20.75 20.78 20.75 20.78 1.6K
10:04 20.72 20.72 20.72 20.72 0.6K
10:05 20.75 20.81 20.75 20.81 1.7K
10:06 20.80 20.80 20.80 20.80 0.3K
10:08 20.83 20.84 20.83 20.84 0.8K
10:09 20.84 20.84 20.78 20.78 0.6K
10:10 20.77 20.77 20.76 20.76 2.1K
10:12 20.75 20.75 20.75 20.75 0.8K
10:13 20.74 20.74 20.74 20.74 0.2K
10:14 20.72 20.72 20.69 20.69 2.0K
10:17 20.68 20.68 20.68 20.68 0.3K
10:18 20.63 20.63 20.63 20.63 0.6K
10:19 20.67 20.67 20.67 20.67 0.3K
10:20 20.68 20.68 20.68 20.68 0.9K
10:22 20.70 20.70 20.69 20.69 1.2K
10:23 20.70 20.72 20.70 20.72 0.8K
10:24 20.74 20.74 20.74 20.74 1.3K
10:27 20.72 20.72 20.72 20.72 1.7K
10:30 20.71 20.71 20.65 20.65 1.0K
10:31 20.65 20.65 20.65 20.65 0.4K
10:32 20.66 20.66 20.66 20.66 1.3K
10:35 20.64 20.64 20.64 20.64 0.3K
10:36 20.61 20.62 20.61 20.62 0.3K
10:37 20.60 20.60 20.60 20.60 0.7K
10:38 20.58 20.58 20.58 20.58 0.6K
10:40 20.52 20.55 20.52 20.55 2.3K
10:43 20.53 20.53 20.53 20.53 0.9K
10:44 20.51 20.51 20.51 20.51 0.1K
10:45 20.53 20.53 20.53 20.53 0.3K
10:47 20.54 20.54 20.54 20.54 2.1K
10:50 20.45 20.45 20.45 20.45 0.3K
10:51 20.41 20.41 20.41 20.41 1.1K
10:53 20.32 20.32 20.32 20.32 1.4K
10:54 20.35 20.35 20.35 20.35 0.8K
10:55 20.34 20.34 20.34 20.34 0.5K
10:57 20.30 20.30 20.30 20.30 0.4K
10:59 20.30 20.30 20.30 20.30 0.4K
11:00 20.27 20.27 20.21 20.21 1.3K
11:01 20.21 20.21 20.21 20.20 0.4K
11:02 20.24 20.24 20.24 20.24 0.6K
11:03 20.20 20.22 20.20 20.22 1.4K
11:04 20.20 20.20 20.15 20.15 1.1K
11:07 20.11 20.12 20.11 20.12 1.4K
11:10 20.09 20.09 20.09 20.09 0.5K
11:11 20.05 20.05 20.00 20.00 2.3K
11:12 20.00 20.04 20.00 20.04 0.5K
11:13 20.00 20.00 20.00 20.00 3.0K
11:14 20.02 20.02 20.02 20.02 0.7K
11:15 20.04 20.04 20.01 20.02 2.0K
11:16 19.98 19.99 19.98 19.99 1.6K
11:17 19.99 20.03 19.99 20.03 1.8K
11:20 20.04 20.04 20.04 20.04 0.5K
11:21 20.05 20.05 20.05 20.05 1.1K
11:22 20.06 20.08 20.06 20.08 1.8K
11:23 20.07 20.07 20.07 20.07 1.1K
11:24 20.07 20.07 20.07 20.07 0.2K
11:25 20.05 20.11 20.05 20.11 2.3K
11:27 20.14 20.17 20.14 20.17 1.6K
11:28 20.17 20.18 20.17 20.18 1.0K
11:30 20.16 20.16 20.16 20.16 0.9K
11:33 20.17 20.17 20.17 20.17 0.9K
11:34 20.20 20.22 20.20 20.20 1.8K
11:36 20.22 20.22 20.22 20.22 1.3K
11:39 20.24 20.25 20.24 20.25 2.0K
11:45 20.24 20.24 20.24 20.24 1.4K
11:47 20.22 20.22 20.22 20.22 1.1K
11:49 20.23 20.23 20.23 20.23 0.4K
11:50 20.20 20.20 20.20 20.20 0.8K
11:52 20.16 20.17 20.16 20.17 1.9K
11:53 20.21 20.21 20.21 20.21 0.6K
11:58 20.20 20.20 20.20 20.20 0.2K
11:59 20.22 20.24 20.22 20.23 1.2K
12:01 20.24 20.26 20.24 20.26 1.5K
12:04 20.25 20.25 20.25 20.25 0.4K
12:05 20.25 20.25 20.25 20.25 0.6K
12:06 20.27 20.27 20.27 20.27 1.9K
12:07 20.29 20.31 20.29 20.31 1.0K
12:09 20.33 20.37 20.32 20.32 9.7K
12:14 20.33 20.34 20.33 20.34 0.5K
12:15 20.34 20.34 20.34 20.34 0.8K
12:17 20.36 20.36 20.36 20.36 2.4K
12:21 20.29 20.29 20.29 20.29 1.0K
12:26 20.29 20.29 20.29 20.29 0.7K
12:27 20.28 20.28 20.28 20.28 0.2K
12:28 20.28 20.28 20.28 20.27 0.7K
12:29 20.30 20.30 20.30 20.30 0.4K
12:30 20.30 20.30 20.30 20.30 0.2K
12:31 20.32 20.32 20.29 20.30 2.4K
12:32 20.32 20.33 20.32 20.33 1.6K
12:33 20.31 20.31 20.31 20.31 0.7K
12:35 20.33 20.33 20.33 20.33 1.2K
12:39 20.38 20.38 20.38 20.38 0.3K
12:40 20.37 20.37 20.37 20.37 0.4K
12:42 20.38 20.38 20.38 20.38 0.7K
12:44 20.39 20.39 20.39 20.39 0.9K
12:45 20.36 20.36 20.32 20.32 1.5K
12:46 20.32 20.32 20.32 20.32 0.8K
12:49 20.27 20.27 20.27 20.27 0.3K
12:50 20.26 20.26 20.26 20.26 1.1K
12:51 20.28 20.28 20.28 20.28 0.6K
12:52 20.28 20.28 20.28 20.27 2.6K
12:58 20.35 20.35 20.35 20.35 1.3K
13:01 20.35 20.35 20.35 20.35 0.1K
13:02 20.35 20.35 20.35 20.35 1.1K
13:04 20.33 20.33 20.33 20.33 1.1K
13:06 20.34 20.34 20.34 20.34 0.8K
13:08 20.31 20.31 20.27 20.27 5.1K
13:09 20.28 20.28 20.28 20.28 0.5K
13:10 20.28 20.28 20.28 20.27 0.2K
13:11 20.32 20.32 20.31 20.31 1.8K
13:13 20.41 20.41 20.38 20.38 5.3K
13:14 20.34 20.34 20.34 20.34 0.5K
13:16 20.38 20.38 20.38 20.38 1.0K
13:18 20.37 20.40 20.36 20.38 4.9K
13:20 20.41 20.41 20.41 20.41 0.1K
13:21 20.39 20.41 20.39 20.41 1.4K
13:23 20.43 20.43 20.43 20.43 1.7K
13:26 20.41 20.41 20.40 20.40 0.7K
13:27 20.41 20.41 20.41 20.41 0.4K
13:28 20.39 20.39 20.39 20.39 0.2K
13:29 20.38 20.38 20.37 20.37 1.5K
13:32 20.34 20.34 20.34 20.34 0.6K
13:33 20.30 20.30 20.30 20.30 1.5K
13:35 20.32 20.32 20.32 20.32 2.0K
13:41 20.39 20.39 20.39 20.39 1.7K
13:45 20.43 20.43 20.43 20.43 1.5K
13:52 20.50 20.50 20.50 20.50 0.4K
13:54 20.49 20.49 20.49 20.49 0.7K
13:57 20.47 20.47 20.47 20.47 1.3K
13:59 20.47 20.47 20.43 20.43 1.9K
14:02 20.45 20.45 20.45 20.45 0.7K
14:03 20.47 20.47 20.47 20.47 2.5K
14:09 20.51 20.51 20.51 20.51 1.0K
14:10 20.50 20.52 20.50 20.52 1.1K
14:11 20.50 20.50 20.50 20.50 4.7K
14:24 20.42 20.42 20.42 20.42 0.5K
14:25 20.42 20.42 20.42 20.42 1.0K
14:28 20.44 20.44 20.44 20.44 0.4K
14:29 20.44 20.44 20.44 20.44 2.1K
14:38 20.51 20.51 20.51 20.51 0.1K
14:39 20.52 20.52 20.52 20.52 2.3K
14:41 20.50 20.50 20.50 20.50 0.4K
14:44 20.50 20.50 20.50 20.50 0.2K
14:45 20.52 20.52 20.52 20.52 1.1K
14:49 20.54 20.55 20.54 20.55 3.1K
14:50 20.54 20.54 20.51 20.51 4.6K
14:59 20.54 20.54 20.54 20.54 1.0K
15:01 20.56 20.56 20.56 20.56 0.4K
15:03 20.54 20.54 20.54 20.54 1.5K
15:06 20.55 20.55 20.55 20.55 0.9K
15:08 20.52 20.52 20.52 20.52 1.8K
15:10 20.49 20.49 20.49 20.49 1.9K
15:15 20.50 20.50 20.50 20.50 1.7K
15:18 20.53 20.53 20.53 20.53 1.1K
15:20 20.52 20.52 20.52 20.52 1.5K
15:21 20.52 20.53 20.52 20.53 0.6K
15:22 20.54 20.54 20.54 20.54 1.4K
15:24 20.55 20.55 20.55 20.55 1.2K
15:25 20.55 20.55 20.55 20.55 0.8K
15:26 20.55 20.55 20.55 20.55 0.4K
15:27 20.55 20.55 20.53 20.53 1.0K
15:28 20.55 20.55 20.55 20.55 0.7K
15:29 20.55 20.57 20.55 20.57 2.8K
15:30 20.57 20.57 20.57 20.57 0.6K
15:31 20.55 20.55 20.55 20.55 0.9K
15:32 20.54 20.54 20.54 20.54 0.3K
15:33 20.54 20.54 20.54 20.54 0.7K
15:35 20.54 20.54 20.54 20.54 0.7K
15:36 20.54 20.55 20.54 20.55 1.6K
15:37 20.54 20.54 20.54 20.54 3.3K
15:38 20.54 20.55 20.54 20.55 1.2K
15:39 20.55 20.55 20.55 20.55 1.2K
15:40 20.57 20.58 20.57 20.58 1.3K
15:41 20.57 20.57 20.57 20.57 1.3K
15:42 20.59 20.59 20.59 20.59 3.2K
15:46 20.56 20.56 20.55 20.55 2.6K
15:47 20.56 20.57 20.56 20.57 2.7K
15:49 20.59 20.59 20.59 20.59 0.9K
15:50 20.56 20.58 20.56 20.57 4.6K
15:51 20.55 20.55 20.55 20.55 1.8K
15:52 20.57 20.57 20.57 20.57 0.5K
15:53 20.56 20.58 20.56 20.58 3.8K
15:54 20.59 20.61 20.59 20.61 1.1K
15:55 20.62 20.62 20.60 20.60 3.9K
15:56 20.61 20.61 20.61 20.61 4.8K
15:57 20.61 20.63 20.61 20.63 5.5K
15:58 20.65 20.69 20.65 20.69 11.1K
15:59 20.70 20.73 20.70 20.72 191.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available