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
09:31 20.66 20.66 20.51 20.51 7.3K
09:35 20.51 20.51 20.51 20.51 0.2K
09:36 20.51 20.51 20.51 20.51 1.6K
09:37 20.55 20.55 20.55 20.55 0.4K
09:38 20.55 20.55 20.55 20.55 0.2K
09:39 20.55 20.55 20.55 20.55 0.3K
09:41 20.53 20.53 20.53 20.53 0.5K
09:44 20.44 20.44 20.44 20.44 0.4K
09:45 20.63 20.63 20.63 20.63 0.2K
09:46 20.45 20.54 20.45 20.54 0.6K
09:48 20.45 20.65 20.45 20.65 1.2K
09:49 20.66 20.67 20.65 20.67 1.1K
09:52 20.64 20.67 20.64 20.67 1.4K
09:53 20.70 20.70 20.70 20.70 0.4K
09:56 20.67 20.67 20.67 20.67 0.3K
10:01 20.61 20.61 20.61 20.61 0.7K
10:03 20.60 20.60 20.60 20.60 0.3K
10:04 20.60 20.60 20.60 20.60 0.4K
10:06 20.60 20.60 20.60 20.60 0.3K
10:07 20.59 20.59 20.59 20.59 0.3K
10:08 20.63 20.63 20.63 20.63 0.3K
10:09 20.63 20.63 20.43 20.43 3.7K
10:10 20.44 20.44 20.44 20.44 1.6K
10:13 20.42 20.42 20.42 20.42 0.2K
10:14 20.45 20.45 20.45 20.45 0.3K
10:15 20.46 20.46 20.46 20.46 0.7K
10:16 20.45 20.45 20.45 20.45 0.4K
10:17 20.48 20.48 20.48 20.48 1.1K
10:18 20.45 20.45 20.45 20.45 1.1K
10:19 20.46 20.46 20.46 20.46 1.4K
10:22 20.53 20.53 20.53 20.53 1.5K
10:23 20.51 20.51 20.51 20.51 2.4K
10:31 20.48 20.51 20.48 20.51 0.7K
10:33 20.50 20.50 20.50 20.50 0.3K
10:34 20.50 20.50 20.49 20.49 3.3K
10:42 20.46 20.46 20.46 20.46 0.5K
10:43 20.46 20.46 20.46 20.46 0.9K
10:46 20.39 20.39 20.34 20.34 2.8K
10:55 20.29 20.29 20.29 20.29 0.5K
10:56 20.32 20.32 20.32 20.32 2.4K
11:01 20.26 20.26 20.26 20.26 0.2K
11:02 20.24 20.25 20.24 20.25 0.9K
11:03 20.27 20.27 20.27 20.27 2.0K
11:08 20.21 20.21 20.21 20.21 0.2K
11:09 20.20 20.20 20.20 20.20 1.1K
11:11 20.19 20.19 20.19 20.19 1.3K
11:12 20.21 20.21 20.21 20.21 1.0K
11:14 20.26 20.26 20.26 20.26 1.7K
11:18 20.25 20.25 20.25 20.25 2.2K
11:26 20.27 20.27 20.27 20.27 0.6K
11:27 20.26 20.26 20.26 20.26 0.2K
11:28 20.28 20.28 20.28 20.28 0.5K
11:29 20.27 20.27 20.27 20.27 0.5K
11:31 20.25 20.25 20.25 20.25 1.0K
11:34 20.29 20.29 20.29 20.29 1.0K
11:37 20.30 20.30 20.30 20.30 0.3K
11:38 20.31 20.31 20.31 20.31 0.1K
11:39 20.31 20.31 20.31 20.31 1.5K
11:40 20.37 20.37 20.35 20.35 1.2K
11:47 20.35 20.35 20.35 20.35 3.6K
11:50 20.37 20.37 20.37 20.36 1.5K
11:52 20.37 20.40 20.37 20.40 0.9K
11:53 20.40 20.40 20.40 20.40 0.6K
11:56 20.38 20.38 20.38 20.38 0.9K
11:58 20.36 20.36 20.36 20.36 1.7K
12:00 20.38 20.39 20.38 20.39 1.6K
12:03 20.37 20.37 20.35 20.35 3.0K
12:06 20.35 20.35 20.35 20.35 0.5K
12:09 20.36 20.36 20.36 20.36 2.1K
12:14 20.43 20.43 20.43 20.43 0.7K
12:18 20.45 20.45 20.45 20.45 0.1K
12:19 20.43 20.43 20.40 20.40 2.5K
12:20 20.39 20.39 20.39 20.39 0.7K
12:24 20.34 20.34 20.32 20.32 1.4K
12:25 20.33 20.33 20.33 20.33 2.2K
12:33 20.31 20.33 20.31 20.33 3.2K
12:41 20.37 20.37 20.37 20.37 0.3K
12:42 20.39 20.39 20.39 20.39 1.8K
12:46 20.41 20.41 20.41 20.41 1.6K
12:48 20.42 20.42 20.42 20.42 1.9K
12:53 20.44 20.44 20.44 20.44 0.9K
12:56 20.46 20.47 20.46 20.47 1.7K
12:59 20.43 20.43 20.43 20.43 1.8K
13:02 20.42 20.42 20.42 20.42 1.3K
13:08 20.41 20.41 20.41 20.41 1.7K
13:14 20.52 20.52 20.52 20.52 0.7K
13:17 20.52 20.52 20.52 20.52 0.3K
13:19 20.50 20.50 20.50 20.50 1.8K
13:22 20.51 20.51 20.51 20.51 0.6K
13:26 20.54 20.54 20.54 20.54 2.6K
13:36 20.54 20.64 20.54 20.62 3.6K
13:37 20.66 20.68 20.65 20.68 5.2K
13:38 20.63 20.70 20.63 20.70 5.4K
13:47 20.59 20.59 20.59 20.59 2.6K
13:51 20.66 20.66 20.66 20.66 0.2K
13:52 20.64 20.64 20.64 20.64 0.5K
13:54 20.65 20.65 20.65 20.65 1.0K
13:59 20.66 20.66 20.66 20.66 0.7K
14:01 20.66 20.66 20.66 20.66 1.4K
14:02 20.64 20.64 20.64 20.64 0.2K
14:03 20.63 20.63 20.63 20.63 0.9K
14:05 20.63 20.63 20.63 20.63 1.0K
14:07 20.64 20.64 20.64 20.64 0.9K
14:09 20.62 20.62 20.62 20.62 1.5K
14:10 20.64 20.64 20.64 20.64 2.5K
14:20 20.70 20.70 20.70 20.70 0.9K
14:23 20.70 20.70 20.70 20.70 1.4K
14:29 20.71 20.71 20.71 20.71 0.4K
14:30 20.71 20.71 20.71 20.71 0.8K
14:34 20.68 20.68 20.68 20.68 1.1K
14:35 20.69 20.69 20.69 20.69 1.5K
14:38 20.72 20.72 20.72 20.72 0.4K
14:41 20.73 20.73 20.73 20.73 0.9K
14:47 20.77 20.78 20.77 20.78 1.0K
14:50 20.78 20.78 20.78 20.78 0.4K
14:51 20.78 20.78 20.78 20.78 1.1K
14:52 20.77 20.77 20.77 20.77 0.1K
14:53 20.78 20.78 20.78 20.78 0.9K
14:56 20.80 20.80 20.79 20.79 1.8K
14:57 20.74 20.74 20.74 20.74 2.7K
15:04 20.74 20.74 20.74 20.74 2.7K
15:08 20.76 20.76 20.76 20.76 1.1K
15:11 20.78 20.78 20.77 20.77 2.2K
15:17 20.79 20.79 20.79 20.79 3.8K
15:25 20.88 20.88 20.88 20.88 0.6K
15:26 20.87 20.87 20.87 20.87 0.3K
15:27 20.86 20.86 20.86 20.86 0.9K
15:30 20.86 20.86 20.85 20.85 1.5K
15:32 20.84 20.84 20.84 20.84 0.2K
15:33 20.84 20.84 20.84 20.84 1.6K
15:35 20.86 20.86 20.86 20.86 1.6K
15:37 20.85 20.85 20.85 20.85 0.8K
15:38 20.84 20.85 20.84 20.85 2.0K
15:39 20.85 20.85 20.84 20.84 2.1K
15:41 20.84 20.84 20.84 20.84 0.6K
15:43 20.82 20.82 20.82 20.82 0.9K
15:44 20.82 20.82 20.82 20.82 1.8K
15:47 20.84 20.84 20.82 20.82 3.7K
15:49 20.84 20.84 20.84 20.84 1.9K
15:50 20.83 20.85 20.81 20.81 2.3K
15:51 20.82 20.85 20.82 20.84 5.7K
15:52 20.84 20.84 20.84 20.84 1.9K
15:53 20.83 20.84 20.83 20.84 2.1K
15:54 20.83 20.84 20.83 20.84 2.5K
15:55 20.84 20.84 20.80 20.80 8.9K
15:56 20.81 20.87 20.81 20.87 9.9K
15:57 20.87 20.90 20.87 20.90 7.4K
15:58 20.90 20.91 20.90 20.90 5.9K
15:59 20.90 20.90 20.88 20.90 226.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available