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 21.06 21.07 20.91 21.07 6.4K
09:31 21.07 21.22 21.07 21.21 1.0K
09:32 21.16 21.36 21.16 21.36 2.2K
09:33 21.38 21.38 21.38 21.38 0.1K
09:34 21.38 21.38 21.38 21.38 0.3K
09:36 21.36 21.38 21.36 21.38 0.3K
09:37 21.39 21.39 21.39 21.39 3.8K
09:38 21.36 21.38 21.36 21.38 0.7K
09:39 21.34 21.34 21.20 21.20 1.4K
09:41 21.20 21.20 21.19 21.19 0.3K
09:43 21.26 21.29 21.26 21.29 0.2K
09:44 21.24 21.31 21.24 21.31 0.4K
09:45 21.30 21.30 21.30 21.30 0.2K
09:46 21.24 21.24 21.18 21.18 1.5K
09:47 21.04 21.04 21.04 21.04 0.7K
09:52 21.01 21.01 20.94 20.94 0.5K
09:53 21.03 21.03 21.03 21.03 0.3K
09:54 21.03 21.04 21.03 21.04 0.5K
09:55 21.11 21.11 21.11 21.11 1.9K
10:01 21.12 21.12 21.12 21.12 2.0K
10:07 21.31 21.33 21.30 21.33 0.8K
10:08 21.29 21.33 21.29 21.33 0.6K
10:09 21.29 21.34 21.29 21.34 0.6K
10:10 21.29 21.29 21.29 21.29 0.2K
10:11 21.33 21.33 21.30 21.30 3.1K
10:13 21.31 21.31 21.31 21.31 0.2K
10:14 21.35 21.47 21.35 21.47 3.5K
10:15 21.46 21.46 21.41 21.41 1.4K
10:16 21.40 21.40 21.40 21.40 1.8K
10:17 21.40 21.40 21.40 21.40 0.2K
10:18 21.40 21.40 21.40 21.40 0.6K
10:19 21.49 21.49 21.41 21.41 0.8K
10:22 21.43 21.43 21.43 21.43 0.6K
10:23 21.39 21.41 21.39 21.41 2.0K
10:24 21.45 21.45 21.45 21.45 0.9K
10:25 21.59 21.63 21.59 21.63 1.5K
10:26 21.58 21.58 21.58 21.58 1.0K
10:27 21.58 21.58 21.58 21.58 0.4K
10:29 21.55 21.55 21.55 21.55 0.9K
10:34 21.47 21.47 21.47 21.47 1.8K
10:39 21.43 21.44 21.43 21.44 0.9K
10:41 21.45 21.50 21.45 21.50 0.6K
10:42 21.50 21.50 21.42 21.42 1.5K
10:44 21.44 21.44 21.44 21.44 0.5K
10:45 21.47 21.47 21.47 21.47 0.7K
10:46 21.50 21.54 21.50 21.54 0.9K
10:47 21.57 21.57 21.55 21.55 0.8K
10:48 21.57 21.57 21.57 21.57 0.8K
10:49 21.48 21.48 21.48 21.48 1.9K
10:52 21.46 21.46 21.46 21.46 0.3K
10:54 21.46 21.46 21.46 21.46 0.3K
10:55 21.42 21.42 21.42 21.42 1.0K
10:57 21.42 21.42 21.42 21.42 0.2K
10:58 21.42 21.42 21.42 21.42 0.9K
10:59 21.42 21.42 21.42 21.42 0.3K
11:00 21.42 21.42 21.42 21.42 0.2K
11:01 21.36 21.37 21.35 21.37 3.0K
11:02 21.39 21.39 21.39 21.39 0.2K
11:03 21.37 21.39 21.37 21.39 5.1K
11:05 21.42 21.42 21.42 21.42 0.1K
11:06 21.45 21.45 21.44 21.44 2.9K
11:10 21.29 21.29 21.29 21.29 0.2K
11:11 21.36 21.36 21.36 21.36 0.9K
11:13 21.38 21.38 21.38 21.38 0.3K
11:15 21.37 21.42 21.37 21.42 3.3K
11:16 21.43 21.46 21.42 21.42 1.9K
11:17 21.41 21.41 21.38 21.38 1.0K
11:19 21.34 21.34 21.34 21.34 0.2K
11:20 21.34 21.34 21.34 21.34 0.3K
11:21 21.37 21.37 21.37 21.37 1.0K
11:22 21.31 21.31 21.31 21.31 0.8K
11:24 21.31 21.31 21.31 21.31 0.4K
11:25 21.31 21.32 21.31 21.32 1.3K
11:26 21.31 21.31 21.31 21.31 0.4K
11:28 21.31 21.31 21.28 21.28 1.5K
11:29 21.23 21.23 21.23 21.23 0.3K
11:30 21.24 21.29 21.24 21.29 1.3K
11:33 21.27 21.27 21.27 21.27 1.1K
11:35 21.27 21.27 21.27 21.27 0.1K
11:37 21.26 21.26 21.26 21.26 0.8K
11:40 21.26 21.28 21.26 21.28 2.0K
11:45 21.29 21.29 21.29 21.29 1.5K
11:46 21.31 21.31 21.31 21.31 1.3K
11:51 21.32 21.34 21.29 21.29 2.3K
11:53 21.27 21.27 21.27 21.27 0.7K
11:54 21.27 21.31 21.27 21.31 2.0K
11:55 21.32 21.32 21.32 21.32 0.6K
11:56 21.32 21.32 21.32 21.32 0.9K
11:57 21.35 21.35 21.34 21.34 1.7K
12:00 21.23 21.23 21.23 21.23 0.1K
12:01 21.27 21.27 21.27 21.27 0.6K
12:05 21.26 21.26 21.26 21.26 0.2K
12:06 21.30 21.30 21.30 21.30 1.3K
12:07 21.31 21.34 21.31 21.34 1.1K
12:08 21.31 21.34 21.31 21.32 1.2K
12:10 21.25 21.25 21.25 21.25 0.4K
12:13 21.29 21.29 21.29 21.29 0.6K
12:14 21.27 21.28 21.27 21.28 0.5K
12:16 21.26 21.26 21.26 21.26 0.4K
12:17 21.27 21.27 21.27 21.27 0.3K
12:18 21.24 21.24 21.23 21.23 0.6K
12:19 21.27 21.27 21.27 21.27 1.6K
12:23 21.31 21.32 21.31 21.32 1.0K
12:24 21.34 21.34 21.34 21.34 0.5K
12:25 21.36 21.37 21.36 21.36 2.9K
12:27 21.36 21.38 21.36 21.38 0.7K
12:28 21.39 21.39 21.39 21.39 0.6K
12:29 21.41 21.41 21.41 21.41 0.3K
12:30 21.40 21.40 21.40 21.40 1.1K
12:35 21.38 21.38 21.38 21.38 1.1K
12:37 21.39 21.39 21.39 21.39 0.7K
12:40 21.40 21.40 21.40 21.40 0.2K
12:41 21.38 21.38 21.37 21.37 1.8K
12:46 21.36 21.36 21.36 21.36 3.0K
12:49 21.35 21.35 21.35 21.35 0.5K
12:51 21.34 21.34 21.34 21.34 0.1K
12:52 21.36 21.36 21.34 21.35 1.3K
12:56 21.33 21.33 21.33 21.33 2.4K
12:58 21.37 21.37 21.37 21.37 0.6K
13:00 21.41 21.41 21.41 21.41 1.3K
13:01 21.43 21.43 21.43 21.43 1.0K
13:03 21.43 21.43 21.43 21.43 1.5K
13:04 21.46 21.46 21.46 21.46 0.4K
13:05 21.44 21.44 21.44 21.44 0.8K
13:06 21.42 21.42 21.42 21.42 0.4K
13:07 21.46 21.46 21.46 21.46 1.1K
13:11 21.46 21.46 21.44 21.44 1.1K
13:15 21.49 21.50 21.49 21.50 2.7K
13:16 21.51 21.51 21.51 21.51 0.8K
13:18 21.50 21.50 21.48 21.48 2.6K
13:19 21.43 21.43 21.43 21.43 0.5K
13:21 21.42 21.45 21.42 21.45 1.1K
13:23 21.44 21.44 21.44 21.44 2.0K
13:28 21.48 21.48 21.48 21.48 0.8K
13:30 21.49 21.49 21.49 21.49 0.2K
13:31 21.47 21.47 21.47 21.47 1.1K
13:34 21.46 21.46 21.46 21.46 1.4K
13:35 21.45 21.47 21.45 21.47 0.3K
13:36 21.43 21.43 21.43 21.43 0.5K
13:37 21.47 21.47 21.47 21.47 2.4K
13:39 21.49 21.49 21.47 21.47 1.5K
13:40 21.49 21.50 21.49 21.50 1.0K
13:43 21.48 21.48 21.48 21.48 1.0K
13:44 21.48 21.48 21.47 21.47 3.1K
13:46 21.47 21.47 21.47 21.47 0.8K
13:48 21.49 21.49 21.49 21.49 0.4K
13:50 21.47 21.47 21.45 21.45 2.5K
13:51 21.40 21.40 21.38 21.38 1.5K
13:53 21.36 21.40 21.36 21.37 1.2K
13:55 21.40 21.40 21.34 21.34 1.9K
13:56 21.34 21.34 21.34 21.34 1.4K
13:59 21.38 21.38 21.38 21.38 2.6K
14:02 21.33 21.33 21.33 21.33 1.4K
14:05 21.37 21.37 21.37 21.37 0.2K
14:06 21.35 21.37 21.35 21.37 0.8K
14:07 21.37 21.37 21.37 21.37 0.6K
14:08 21.34 21.34 21.34 21.34 1.2K
14:09 21.38 21.38 21.38 21.38 2.5K
14:12 21.40 21.40 21.40 21.40 0.3K
14:13 21.37 21.37 21.37 21.37 0.7K
14:15 21.36 21.36 21.36 21.36 0.3K
14:16 21.35 21.35 21.35 21.35 0.4K
14:18 21.34 21.35 21.34 21.35 1.5K
14:20 21.34 21.34 21.34 21.34 0.5K
14:21 21.32 21.32 21.32 21.32 0.2K
14:22 21.32 21.32 21.32 21.32 0.5K
14:23 21.32 21.32 21.32 21.32 1.1K
14:26 21.32 21.33 21.32 21.33 6.7K
14:27 21.37 21.37 21.37 21.37 0.3K
14:29 21.38 21.39 21.38 21.39 1.1K
14:30 21.39 21.39 21.39 21.39 0.9K
14:32 21.40 21.40 21.40 21.40 0.3K
14:33 21.38 21.38 21.37 21.37 1.9K
14:34 21.30 21.30 21.30 21.30 0.5K
14:36 21.28 21.28 21.28 21.28 1.3K
14:37 21.25 21.25 21.25 21.25 0.2K
14:39 21.24 21.24 21.22 21.22 5.5K
14:40 21.29 21.29 21.29 21.29 2.0K
14:41 21.32 21.32 21.32 21.32 0.6K
14:44 21.28 21.30 21.28 21.28 2.4K
14:45 21.26 21.26 21.26 21.26 0.3K
14:46 21.31 21.31 21.31 21.31 5.4K
14:49 21.25 21.25 21.25 21.25 1.0K
14:50 21.20 21.20 21.20 21.20 0.4K
14:51 21.22 21.25 21.22 21.25 2.7K
14:53 21.24 21.24 21.24 21.24 0.7K
14:56 21.25 21.25 21.19 21.19 0.8K
14:57 21.19 21.22 21.19 21.22 5.6K
14:58 21.22 21.22 21.15 21.15 3.3K
14:59 21.13 21.13 21.13 21.13 2.2K
15:00 21.14 21.14 21.14 21.14 0.4K
15:01 21.14 21.20 21.14 21.20 2.6K
15:03 21.19 21.19 21.19 21.19 2.8K
15:08 21.23 21.23 21.23 21.23 0.8K
15:09 21.23 21.23 21.23 21.23 2.0K
15:10 21.24 21.24 21.24 21.24 0.9K
15:11 21.25 21.28 21.25 21.28 2.1K
15:14 21.26 21.26 21.26 21.26 0.9K
15:15 21.26 21.26 21.26 21.26 1.2K
15:16 21.24 21.24 21.24 21.24 0.6K
15:17 21.22 21.22 21.22 21.22 3.0K
15:21 21.24 21.24 21.24 21.24 0.1K
15:22 21.23 21.25 21.23 21.25 3.3K
15:27 21.28 21.28 21.28 21.28 2.4K
15:28 21.28 21.28 21.28 21.28 1.2K
15:29 21.27 21.27 21.27 21.27 0.3K
15:30 21.27 21.27 21.27 21.27 1.8K
15:34 21.30 21.32 21.30 21.32 2.7K
15:35 21.30 21.30 21.29 21.29 2.5K
15:36 21.25 21.25 21.25 21.25 2.3K
15:37 21.23 21.26 21.23 21.26 0.9K
15:38 21.27 21.27 21.27 21.27 0.9K
15:39 21.27 21.27 21.27 21.27 1.9K
15:42 21.28 21.28 21.28 21.28 0.5K
15:43 21.30 21.30 21.27 21.27 0.7K
15:44 21.27 21.30 21.27 21.30 2.4K
15:46 21.30 21.30 21.30 21.30 3.9K
15:48 21.33 21.33 21.33 21.33 0.6K
15:49 21.34 21.34 21.34 21.34 1.5K
15:50 21.32 21.38 21.32 21.38 5.5K
15:51 21.38 21.39 21.38 21.39 4.8K
15:54 21.42 21.42 21.40 21.40 5.3K
15:55 21.42 21.44 21.42 21.44 4.5K
15:56 21.44 21.44 21.44 21.44 3.7K
15:57 21.43 21.44 21.43 21.43 4.4K
15:58 21.43 21.45 21.42 21.45 9.8K
15:59 21.45 21.46 21.44 21.44 157.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available