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 20.89 20.93 20.89 20.93 9.7K
09:35 20.76 20.76 20.74 20.74 0.6K
09:36 20.76 20.76 20.76 20.76 0.3K
09:37 20.78 20.78 20.78 20.78 0.1K
09:38 20.72 20.72 20.72 20.72 1.8K
09:42 20.63 20.63 20.61 20.61 0.7K
09:45 20.76 20.76 20.76 20.76 0.4K
09:46 20.85 20.85 20.85 20.85 0.7K
09:47 20.80 20.80 20.80 20.80 0.1K
09:48 20.85 20.85 20.85 20.85 0.2K
09:49 20.80 20.80 20.80 20.80 0.7K
09:52 20.75 20.76 20.72 20.72 3.8K
09:56 20.82 20.82 20.82 20.82 0.1K
09:57 20.68 20.68 20.68 20.68 0.4K
09:59 20.67 20.67 20.67 20.67 0.1K
10:01 20.75 20.75 20.75 20.75 0.2K
10:02 20.70 20.75 20.69 20.69 1.1K
10:03 20.75 20.75 20.75 20.75 1.9K
10:05 20.74 20.84 20.74 20.84 2.0K
10:07 20.84 20.84 20.84 20.84 0.2K
10:08 20.84 20.84 20.84 20.84 0.7K
10:09 20.90 20.90 20.90 20.90 1.7K
10:18 21.04 21.05 21.04 21.05 1.7K
10:19 21.11 21.11 21.11 21.11 0.4K
10:21 21.11 21.11 21.11 21.11 1.2K
10:23 21.06 21.06 21.01 21.01 1.4K
10:25 21.01 21.01 21.01 21.01 0.1K
10:26 21.04 21.04 21.04 21.04 0.1K
10:27 21.04 21.04 21.04 21.04 0.8K
10:30 21.10 21.10 21.10 21.10 0.6K
10:32 21.08 21.15 21.08 21.14 1.9K
10:33 21.14 21.14 21.14 21.14 0.5K
10:34 21.08 21.08 21.05 21.06 2.9K
10:35 21.10 21.10 21.03 21.06 1.5K
10:38 21.08 21.08 21.08 21.08 0.2K
10:39 20.99 20.99 20.99 20.99 0.3K
10:40 21.06 21.06 21.06 21.06 1.3K
10:43 20.99 20.99 20.99 20.99 0.2K
10:44 21.04 21.04 21.04 21.04 0.2K
10:45 21.09 21.09 21.06 21.07 3.1K
10:46 21.04 21.07 21.04 21.04 1.1K
10:48 21.05 21.05 21.05 21.05 1.7K
10:50 21.08 21.08 21.08 21.08 0.3K
10:52 21.07 21.07 21.07 21.07 0.3K
10:53 21.07 21.07 21.07 21.07 0.1K
10:56 21.10 21.10 21.10 21.10 3.9K
11:01 21.13 21.14 21.13 21.14 1.0K
11:02 21.19 21.21 21.19 21.21 1.7K
11:03 21.21 21.21 21.21 21.21 0.9K
11:06 21.18 21.18 21.18 21.18 0.3K
11:08 21.18 21.18 21.18 21.18 0.2K
11:09 21.17 21.17 21.17 21.17 0.4K
11:11 21.16 21.16 21.16 21.16 0.3K
11:13 21.19 21.19 21.19 21.19 1.1K
11:17 21.25 21.25 21.25 21.25 1.5K
11:18 21.23 21.26 21.23 21.26 0.9K
11:19 21.23 21.23 21.23 21.23 2.1K
11:22 21.24 21.24 21.24 21.24 0.2K
11:23 21.24 21.24 21.24 21.24 0.2K
11:24 21.22 21.22 21.22 21.22 1.4K
11:25 21.21 21.21 21.20 21.20 1.9K
11:26 21.17 21.17 21.17 21.17 0.7K
11:28 21.14 21.14 21.14 21.14 0.4K
11:30 21.19 21.19 21.19 21.19 1.7K
11:31 21.19 21.19 21.19 21.19 0.1K
11:32 21.20 21.20 21.20 21.20 1.2K
11:33 21.21 21.21 21.21 21.21 1.0K
11:37 21.22 21.22 21.22 21.22 0.6K
11:39 21.21 21.21 21.21 21.21 1.2K
11:40 21.22 21.22 21.22 21.22 2.5K
11:48 21.24 21.29 21.24 21.29 6.1K
11:49 21.28 21.28 21.28 21.28 0.8K
11:51 21.30 21.30 21.30 21.30 1.5K
11:52 21.27 21.27 21.27 21.27 1.6K
11:54 21.29 21.29 21.29 21.29 0.8K
11:55 21.31 21.31 21.31 21.31 0.5K
11:56 21.30 21.30 21.30 21.30 1.3K
12:01 21.29 21.29 21.29 21.29 0.4K
12:02 21.29 21.29 21.29 21.29 0.8K
12:05 21.31 21.31 21.31 21.31 0.7K
12:07 21.31 21.31 21.31 21.31 1.2K
12:08 21.33 21.33 21.33 21.33 1.3K
12:11 21.34 21.34 21.33 21.33 1.4K
12:14 21.34 21.34 21.34 21.34 1.7K
12:15 21.30 21.30 21.30 21.30 0.9K
12:17 21.30 21.30 21.30 21.30 0.4K
12:19 21.32 21.32 21.32 21.32 0.4K
12:20 21.29 21.29 21.29 21.29 1.1K
12:25 21.30 21.30 21.30 21.30 0.4K
12:27 21.31 21.31 21.30 21.30 1.4K
12:33 21.33 21.33 21.33 21.33 0.3K
12:34 21.33 21.33 21.33 21.33 2.2K
12:41 21.30 21.31 21.30 21.31 1.0K
12:42 21.31 21.32 21.31 21.32 1.5K
12:44 21.31 21.31 21.31 21.31 0.2K
12:45 21.31 21.31 21.29 21.29 2.0K
12:46 21.26 21.26 21.26 21.26 1.1K
12:49 21.23 21.23 21.23 21.23 1.2K
12:51 21.20 21.20 21.20 21.20 0.4K
12:55 21.21 21.21 21.21 21.21 1.6K
12:58 21.19 21.21 21.19 21.19 0.9K
13:01 21.22 21.22 21.22 21.22 0.9K
13:02 21.21 21.23 21.21 21.23 0.9K
13:03 21.23 21.23 21.23 21.23 0.2K
13:05 21.20 21.20 21.20 21.20 0.9K
13:06 21.17 21.17 21.15 21.15 1.0K
13:07 21.17 21.17 21.17 21.17 1.4K
13:08 21.17 21.17 21.17 21.17 0.1K
13:09 21.17 21.17 21.15 21.15 0.8K
13:11 21.15 21.16 21.15 21.16 2.1K
13:14 21.12 21.12 21.10 21.10 0.8K
13:15 21.10 21.10 21.07 21.07 0.6K
13:16 21.08 21.08 21.08 21.08 0.5K
13:18 21.07 21.07 21.06 21.06 0.9K
13:19 21.06 21.06 21.06 21.06 0.9K
13:21 21.06 21.06 21.06 21.06 0.2K
13:22 21.07 21.07 21.05 21.05 2.6K
13:25 21.04 21.04 21.03 21.04 2.6K
13:27 21.04 21.04 21.04 21.04 3.8K
13:29 21.06 21.06 21.06 21.06 0.3K
13:30 21.04 21.04 21.04 21.04 0.4K
13:31 21.05 21.05 21.03 21.03 1.0K
13:34 21.07 21.07 21.07 21.07 1.6K
13:37 21.10 21.10 21.10 21.10 1.7K
13:41 21.07 21.07 21.07 21.07 0.5K
13:42 21.05 21.05 21.05 21.05 1.8K
13:43 21.05 21.05 21.05 21.05 2.1K
13:47 21.07 21.07 21.07 21.07 0.8K
13:49 21.10 21.10 21.10 21.10 2.2K
13:51 21.10 21.10 21.08 21.08 1.9K
13:55 21.10 21.10 21.10 21.10 1.4K
13:57 21.04 21.04 21.04 21.04 0.7K
14:00 21.04 21.04 21.04 21.04 0.6K
14:02 21.03 21.03 21.03 21.03 0.9K
14:04 21.02 21.02 21.02 21.02 2.9K
14:10 20.97 20.97 20.97 20.97 1.4K
14:11 20.99 20.99 20.99 20.99 1.5K
14:12 21.01 21.01 21.01 21.01 1.0K
14:14 21.02 21.02 21.02 21.02 2.3K
14:17 21.05 21.05 21.05 21.05 0.8K
14:18 21.05 21.05 21.03 21.03 0.8K
14:19 21.04 21.04 21.04 21.04 1.6K
14:22 21.04 21.04 21.04 21.04 0.7K
14:23 21.05 21.06 21.05 21.06 2.0K
14:24 21.05 21.05 21.05 21.05 0.8K
14:25 21.05 21.06 21.05 21.06 2.8K
14:27 21.07 21.07 21.07 21.07 1.3K
14:29 21.08 21.08 21.08 21.08 2.1K
14:30 21.09 21.09 21.08 21.08 0.9K
14:31 21.08 21.08 21.08 21.08 1.5K
14:32 21.09 21.09 21.09 21.09 0.7K
14:33 21.07 21.07 21.07 21.07 1.8K
14:36 21.04 21.04 21.04 21.04 0.6K
14:37 21.05 21.05 21.05 21.05 2.2K
14:41 21.07 21.07 21.07 21.07 0.5K
14:42 21.07 21.07 21.07 21.07 1.7K
14:43 21.04 21.04 21.04 21.04 0.8K
14:45 21.03 21.03 21.03 21.03 0.8K
14:46 20.98 21.02 20.98 21.02 2.9K
14:48 20.99 20.99 20.99 20.99 0.5K
14:49 21.00 21.00 21.00 21.00 0.5K
14:51 21.01 21.07 21.01 21.07 29.4K
14:52 21.06 21.06 21.06 21.06 1.0K
14:53 21.07 21.07 21.07 21.07 0.4K
14:54 21.07 21.07 21.07 21.07 1.2K
14:55 21.07 21.07 21.07 21.07 0.5K
14:57 21.08 21.08 21.08 21.08 0.4K
14:58 21.07 21.07 21.07 21.07 0.8K
14:59 21.07 21.07 21.07 21.07 0.7K
15:00 21.06 21.06 21.06 21.06 0.6K
15:01 21.04 21.04 21.04 21.04 1.5K
15:02 21.04 21.04 21.04 21.04 0.5K
15:03 21.03 21.03 21.03 21.03 1.1K
15:04 21.03 21.04 21.02 21.02 1.8K
15:05 21.00 21.00 21.00 21.00 0.3K
15:06 21.00 21.00 20.95 20.95 1.2K
15:07 20.98 20.98 20.95 20.95 0.9K
15:08 20.95 20.95 20.95 20.95 0.5K
15:09 20.98 20.98 20.97 20.97 2.4K
15:11 20.97 20.97 20.97 20.97 0.7K
15:12 20.98 20.98 20.98 20.98 1.8K
15:14 20.98 20.98 20.98 20.98 0.7K
15:15 20.96 20.96 20.95 20.95 2.2K
15:16 20.99 20.99 20.99 20.99 4.8K
15:17 20.98 20.98 20.98 20.98 1.2K
15:21 20.99 20.99 20.98 20.98 1.5K
15:22 21.00 21.00 21.00 21.00 3.1K
15:24 21.00 21.00 21.00 21.00 0.2K
15:25 21.00 21.00 21.00 21.00 0.7K
15:26 21.00 21.00 20.93 20.93 3.4K
15:27 20.95 20.95 20.93 20.94 2.8K
15:28 20.94 20.94 20.94 20.94 0.4K
15:29 20.93 20.93 20.93 20.93 1.4K
15:30 20.95 20.96 20.95 20.96 1.3K
15:31 20.96 20.96 20.96 20.96 3.2K
15:33 20.97 20.98 20.97 20.98 1.8K
15:34 20.96 20.96 20.96 20.96 1.1K
15:35 20.95 20.95 20.95 20.95 0.7K
15:36 20.95 20.96 20.95 20.96 0.9K
15:37 20.96 20.96 20.96 20.96 1.1K
15:38 20.96 20.96 20.96 20.96 1.0K
15:39 20.96 20.96 20.94 20.94 2.0K
15:40 20.94 20.95 20.94 20.95 0.7K
15:41 20.94 20.94 20.93 20.93 0.7K
15:42 20.94 20.94 20.93 20.93 0.9K
15:43 20.92 20.92 20.88 20.88 2.9K
15:44 20.88 20.95 20.88 20.95 13.8K
15:45 20.95 20.95 20.95 20.95 0.6K
15:46 20.98 20.98 20.98 20.98 1.3K
15:47 20.99 20.99 20.98 20.98 1.1K
15:48 20.98 20.98 20.96 20.96 2.1K
15:49 20.98 21.00 20.98 20.98 5.0K
15:50 20.96 20.96 20.95 20.95 2.3K
15:51 20.94 20.94 20.91 20.92 3.2K
15:52 20.92 20.93 20.87 20.87 5.0K
15:53 20.87 20.89 20.86 20.89 4.7K
15:54 20.87 20.87 20.84 20.86 3.6K
15:55 20.84 20.85 20.80 20.81 7.7K
15:56 20.80 20.80 20.76 20.80 11.4K
15:57 20.82 20.84 20.80 20.84 9.9K
15:58 20.85 20.85 20.84 20.85 8.9K
15:59 20.86 20.91 20.86 20.88 155.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available