Treehouse Foods

THS
🏛️ usa →
20.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.21 20.21 20.21 20.21 7.0K
09:31 20.21 20.21 20.21 20.21 0.5K
09:35 20.22 20.22 20.22 20.22 0.8K
09:44 20.11 20.11 20.11 20.11 1.0K
09:48 20.12 20.12 20.05 20.05 1.7K
09:51 20.07 20.11 20.07 20.11 2.7K
09:53 20.06 20.07 20.06 20.07 1.8K
09:56 20.12 20.12 20.12 20.12 0.8K
10:00 20.12 20.12 20.12 20.12 0.4K
10:02 20.12 20.12 20.12 20.12 2.7K
10:03 20.06 20.06 20.06 20.06 2.4K
10:07 20.00 20.00 19.98 19.98 0.9K
10:08 19.98 19.98 19.98 19.98 1.3K
10:16 19.94 19.94 19.94 19.94 2.1K
10:19 19.93 19.93 19.93 19.93 1.2K
10:20 19.92 19.92 19.92 19.92 0.7K
10:21 19.96 19.96 19.96 19.96 1.3K
10:23 20.04 20.05 20.04 20.05 0.7K
10:26 20.07 20.07 20.07 20.07 0.3K
10:29 20.05 20.05 20.05 20.05 1.6K
10:30 20.04 20.04 20.04 20.04 0.3K
10:32 20.00 20.00 20.00 20.00 2.3K
10:44 19.99 19.99 19.99 19.99 1.1K
10:45 19.99 19.99 19.99 19.99 0.1K
10:46 19.99 19.99 19.99 19.99 0.1K
10:47 19.99 19.99 19.99 19.99 0.2K
10:48 19.97 19.97 19.97 19.97 1.7K
10:50 19.98 20.01 19.97 20.01 2.0K
10:51 20.01 20.01 20.01 20.01 0.5K
10:52 20.01 20.01 20.01 20.01 1.0K
10:53 19.92 19.92 19.92 19.92 0.1K
10:54 19.91 19.91 19.91 19.91 1.0K
10:59 19.93 19.93 19.93 19.93 1.0K
11:04 19.90 19.90 19.90 19.90 1.8K
11:05 19.91 19.91 19.91 19.91 0.4K
11:06 19.91 19.91 19.91 19.91 0.1K
11:07 19.91 19.91 19.91 19.91 0.4K
11:08 19.92 19.92 19.92 19.92 3.1K
11:11 19.94 19.94 19.94 19.94 0.1K
11:12 19.94 19.95 19.94 19.95 1.3K
11:13 19.92 19.92 19.92 19.92 0.5K
11:14 19.94 19.94 19.94 19.93 0.3K
11:15 19.88 19.88 19.88 19.88 0.7K
11:16 19.85 19.85 19.85 19.85 0.2K
11:18 19.87 19.87 19.85 19.85 2.7K
11:20 19.92 19.92 19.92 19.92 0.8K
11:21 19.91 19.91 19.91 19.91 0.8K
11:23 19.91 19.91 19.91 19.91 0.2K
11:25 19.92 19.92 19.92 19.92 0.4K
11:27 19.90 19.91 19.90 19.91 1.3K
11:30 19.92 19.92 19.91 19.91 1.6K
11:31 19.91 19.91 19.91 19.91 0.5K
11:35 19.91 19.91 19.91 19.91 0.1K
11:36 19.90 19.90 19.90 19.90 2.5K
11:43 19.87 19.87 19.87 19.87 1.9K
11:46 19.90 19.90 19.90 19.90 1.6K
11:49 19.89 19.89 19.89 19.89 0.3K
11:52 19.92 19.92 19.92 19.92 0.6K
11:54 19.92 19.92 19.92 19.92 0.3K
11:55 19.92 19.92 19.92 19.92 2.7K
11:56 19.93 19.93 19.93 19.93 0.1K
11:57 19.93 19.94 19.93 19.94 0.3K
11:58 19.94 19.94 19.94 19.94 0.2K
11:59 19.97 19.97 19.97 19.97 0.7K
12:02 19.94 19.94 19.94 19.94 1.5K
12:06 19.95 19.95 19.91 19.93 1.5K
12:07 19.95 19.95 19.95 19.95 0.8K
12:09 19.92 19.92 19.92 19.92 0.9K
12:13 19.94 19.94 19.93 19.93 1.1K
12:14 19.93 19.95 19.93 19.94 0.6K
12:15 19.93 19.93 19.93 19.93 0.1K
12:16 19.97 19.97 19.97 19.97 0.7K
12:17 19.95 19.95 19.95 19.95 1.3K
12:19 19.94 19.94 19.94 19.93 7.7K
12:20 19.93 19.93 19.93 19.93 0.5K
12:21 19.99 19.99 19.99 19.99 1.3K
12:23 20.00 20.00 20.00 20.00 1.2K
12:25 20.00 20.01 19.97 19.97 1.3K
12:28 19.94 19.94 19.94 19.94 0.8K
12:29 19.92 19.92 19.92 19.92 1.8K
12:35 19.88 19.88 19.88 19.88 0.7K
12:37 19.91 19.93 19.91 19.93 1.4K
12:39 19.93 19.95 19.93 19.95 1.6K
12:40 19.92 19.92 19.92 19.92 0.4K
12:42 19.93 19.93 19.93 19.93 0.2K
12:43 19.94 19.94 19.94 19.94 0.2K
12:44 19.93 19.93 19.93 19.93 0.4K
12:45 19.95 19.95 19.95 19.95 0.3K
12:46 19.94 19.94 19.91 19.91 2.4K
12:49 19.94 19.94 19.94 19.94 1.0K
12:53 19.89 19.89 19.89 19.89 2.7K
13:04 19.88 19.88 19.88 19.88 0.3K
13:05 19.88 19.88 19.86 19.86 0.5K
13:06 19.86 19.86 19.86 19.86 0.8K
13:08 19.87 19.87 19.87 19.86 0.2K
13:10 19.85 19.85 19.85 19.85 0.4K
13:12 19.88 19.88 19.88 19.88 0.2K
13:13 19.88 19.88 19.88 19.88 0.2K
13:15 19.86 19.86 19.86 19.86 1.3K
13:19 19.82 19.82 19.78 19.78 3.4K
13:20 19.82 19.82 19.82 19.82 1.3K
13:21 19.79 19.82 19.79 19.82 4.7K
13:23 19.84 19.84 19.83 19.83 0.7K
13:24 19.87 19.87 19.87 19.86 1.2K
13:30 19.87 19.87 19.87 19.87 0.8K
13:36 19.89 19.89 19.89 19.89 1.4K
13:37 19.91 19.91 19.91 19.91 1.3K
13:47 19.88 19.88 19.88 19.88 2.7K
13:52 19.87 19.89 19.87 19.87 3.2K
13:55 19.88 19.88 19.88 19.88 1.0K
13:56 19.89 19.89 19.89 19.89 1.2K
14:00 19.89 19.89 19.86 19.86 3.1K
14:06 19.88 19.88 19.88 19.88 0.1K
14:07 19.87 19.87 19.87 19.87 1.2K
14:09 19.86 19.86 19.86 19.86 2.1K
14:10 19.82 19.82 19.82 19.82 1.6K
14:13 19.84 19.85 19.82 19.82 2.6K
14:16 19.84 19.84 19.84 19.84 0.3K
14:17 19.84 19.84 19.83 19.83 1.5K
14:19 19.81 19.81 19.81 19.81 1.0K
14:20 19.81 19.83 19.81 19.83 1.1K
14:21 19.84 19.84 19.84 19.84 1.0K
14:23 19.84 19.85 19.84 19.85 1.4K
14:24 19.85 19.85 19.85 19.85 0.3K
14:25 19.85 19.85 19.85 19.85 1.7K
14:28 19.84 19.84 19.84 19.84 0.3K
14:30 19.84 19.84 19.84 19.84 0.2K
14:31 19.84 19.85 19.84 19.85 1.8K
14:32 19.82 19.82 19.82 19.82 1.1K
14:39 19.84 19.84 19.84 19.84 0.7K
14:40 19.83 19.83 19.83 19.83 0.9K
14:43 19.82 19.82 19.82 19.82 1.0K
14:46 19.81 19.81 19.81 19.81 2.2K
14:50 19.76 19.79 19.76 19.79 5.2K
14:52 19.79 19.81 19.79 19.81 3.0K
14:53 19.81 19.81 19.81 19.81 0.5K
14:55 19.83 19.83 19.83 19.83 0.4K
14:56 19.83 19.83 19.83 19.83 0.7K
14:57 19.82 19.82 19.82 19.82 0.6K
14:58 19.80 19.80 19.80 19.80 0.8K
14:59 19.77 19.77 19.77 19.77 1.0K
15:00 19.75 19.78 19.75 19.78 3.0K
15:02 19.77 19.77 19.77 19.77 0.4K
15:05 19.77 19.77 19.77 19.77 0.4K
15:06 19.77 19.77 19.75 19.75 3.1K
15:10 19.70 19.70 19.70 19.70 1.4K
15:11 19.70 19.70 19.70 19.70 1.4K
15:12 19.69 19.69 19.69 19.69 1.8K
15:14 19.72 19.74 19.72 19.74 1.3K
15:15 19.73 19.73 19.73 19.73 0.6K
15:16 19.74 19.74 19.74 19.74 0.3K
15:17 19.74 19.75 19.74 19.75 1.2K
15:18 19.74 19.74 19.74 19.74 2.1K
15:20 19.75 19.75 19.75 19.75 0.5K
15:21 19.77 19.77 19.77 19.77 0.7K
15:22 19.75 19.75 19.70 19.70 5.0K
15:23 19.72 19.72 19.72 19.72 1.3K
15:24 19.73 19.73 19.73 19.73 0.3K
15:25 19.72 19.72 19.72 19.72 0.6K
15:27 19.73 19.73 19.71 19.71 1.3K
15:28 19.71 19.71 19.70 19.70 2.1K
15:29 19.70 19.70 19.69 19.69 2.2K
15:30 19.71 19.71 19.71 19.70 1.9K
15:31 19.71 19.71 19.71 19.70 0.8K
15:32 19.71 19.71 19.71 19.70 0.3K
15:33 19.69 19.73 19.69 19.73 3.3K
15:34 19.71 19.71 19.71 19.71 0.2K
15:35 19.71 19.75 19.71 19.75 3.7K
15:36 19.71 19.71 19.71 19.71 1.7K
15:40 19.72 19.73 19.72 19.73 0.6K
15:41 19.69 19.69 19.68 19.68 2.3K
15:42 19.69 19.69 19.68 19.68 1.6K
15:43 19.68 19.68 19.68 19.68 0.3K
15:44 19.67 19.68 19.66 19.66 1.9K
15:45 19.66 19.66 19.64 19.64 1.5K
15:46 19.65 19.65 19.62 19.63 3.0K
15:47 19.64 19.64 19.64 19.64 1.9K
15:48 19.63 19.63 19.63 19.63 0.2K
15:49 19.63 19.63 19.63 19.63 0.6K
15:50 19.64 19.64 19.62 19.64 4.1K
15:51 19.64 19.64 19.64 19.64 0.4K
15:52 19.64 19.64 19.62 19.62 2.4K
15:53 19.62 19.62 19.62 19.61 3.5K
15:54 19.60 19.60 19.59 19.59 0.8K
15:55 19.59 19.65 19.59 19.65 5.7K
15:56 19.65 19.65 19.64 19.65 3.7K
15:57 19.67 19.67 19.65 19.65 8.0K
15:58 19.66 19.69 19.66 19.68 4.7K
15:59 19.68 19.70 19.67 19.70 167.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available