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 21.32 21.39 21.32 21.39 6.9K
09:44 21.21 21.21 21.10 21.21 2.2K
09:50 20.99 20.99 20.99 20.99 0.2K
09:54 21.23 21.23 21.23 21.23 2.0K
09:57 21.18 21.29 21.18 21.29 0.4K
09:58 21.29 21.29 21.18 21.18 0.2K
09:59 21.28 21.30 21.28 21.30 0.5K
10:01 21.18 21.30 21.18 21.30 4.7K
10:04 21.26 21.26 21.26 21.26 1.3K
10:10 21.18 21.18 21.18 21.18 0.5K
10:11 21.17 21.17 21.17 21.17 2.1K
10:16 21.13 21.13 21.13 21.13 0.5K
10:20 21.16 21.16 21.16 21.16 1.2K
10:22 21.17 21.17 21.17 21.17 0.5K
10:23 21.10 21.10 21.10 21.10 0.6K
10:26 21.12 21.12 21.12 21.12 0.3K
10:27 21.17 21.17 21.15 21.15 1.8K
10:29 21.19 21.19 21.19 21.19 1.2K
10:31 21.20 21.20 21.17 21.17 2.5K
10:33 21.19 21.19 21.19 21.19 0.4K
10:35 21.16 21.16 21.16 21.16 0.7K
10:36 21.20 21.20 21.20 21.20 0.6K
10:37 21.20 21.20 21.20 21.20 0.2K
10:38 21.21 21.21 21.21 21.21 1.3K
10:40 21.20 21.20 21.20 21.20 0.3K
10:41 21.20 21.20 21.20 21.20 0.8K
10:42 21.16 21.16 21.16 21.16 1.4K
10:44 21.14 21.16 21.14 21.16 1.0K
10:45 21.16 21.16 21.16 21.16 1.0K
10:46 21.19 21.19 21.19 21.19 2.0K
10:48 21.19 21.19 21.19 21.19 1.0K
10:49 21.23 21.23 21.22 21.22 1.4K
10:51 21.16 21.16 21.11 21.11 1.3K
10:56 21.02 21.02 21.02 21.02 1.4K
10:57 21.13 21.13 21.13 21.13 2.6K
11:00 21.17 21.17 21.17 21.17 0.5K
11:01 21.17 21.17 21.17 21.17 0.7K
11:02 21.15 21.15 21.13 21.13 0.9K
11:03 21.12 21.12 21.12 21.12 0.5K
11:05 21.12 21.12 21.12 21.12 0.5K
11:06 21.12 21.12 21.12 21.12 0.3K
11:07 21.14 21.14 21.14 21.14 0.4K
11:08 21.12 21.12 21.12 21.12 0.5K
11:09 21.12 21.12 21.12 21.12 0.1K
11:10 21.09 21.17 21.09 21.17 5.6K
11:13 21.12 21.12 21.12 21.12 0.6K
11:15 21.19 21.19 21.19 21.19 1.7K
11:18 21.16 21.16 21.16 21.16 0.3K
11:19 21.16 21.16 21.16 21.16 0.3K
11:20 21.16 21.16 21.16 21.16 1.1K
11:21 21.15 21.15 21.15 21.15 1.2K
11:24 21.13 21.13 21.09 21.09 2.1K
11:25 21.08 21.08 21.08 21.08 0.1K
11:26 21.01 21.01 21.01 21.01 0.4K
11:27 21.11 21.11 21.04 21.04 1.0K
11:28 21.02 21.02 21.01 21.01 2.1K
11:31 21.01 21.01 21.01 21.01 0.3K
11:33 20.96 20.98 20.96 20.98 0.9K
11:34 20.94 20.94 20.94 20.94 1.5K
11:36 20.92 20.92 20.92 20.92 1.6K
11:39 20.98 20.98 20.98 20.98 2.6K
11:43 21.02 21.03 21.02 21.03 0.5K
11:44 21.03 21.03 21.03 21.03 1.1K
11:45 21.05 21.05 21.05 21.05 0.2K
11:46 21.04 21.04 21.02 21.02 1.6K
11:47 21.02 21.02 21.01 21.01 1.2K
11:48 21.01 21.03 21.01 21.03 0.4K
11:49 21.00 21.00 21.00 21.00 1.4K
11:52 21.02 21.02 21.02 21.02 1.4K
11:54 21.03 21.03 21.03 21.03 0.9K
11:55 21.05 21.06 21.05 21.06 0.8K
11:59 21.06 21.06 21.06 21.06 0.4K
12:01 21.07 21.08 21.06 21.06 1.9K
12:02 21.04 21.04 21.04 21.04 1.7K
12:03 21.05 21.05 21.05 21.05 0.4K
12:04 21.03 21.03 21.03 21.03 0.1K
12:05 21.04 21.04 21.04 21.04 1.4K
12:06 21.07 21.07 21.07 21.07 1.0K
12:07 21.07 21.08 21.07 21.08 1.2K
12:09 21.07 21.07 21.07 21.07 0.2K
12:10 21.08 21.08 21.08 21.08 0.6K
12:11 21.08 21.09 21.08 21.09 1.7K
12:12 21.10 21.10 21.10 21.10 0.7K
12:13 21.11 21.11 21.11 21.11 1.0K
12:14 21.11 21.11 21.11 21.11 0.1K
12:15 21.11 21.11 21.11 21.11 0.8K
12:16 21.15 21.15 21.15 21.15 0.6K
12:17 21.17 21.17 21.17 21.17 0.2K
12:19 21.19 21.19 21.19 21.19 0.4K
12:21 21.21 21.21 21.18 21.18 3.6K
12:22 21.18 21.20 21.18 21.20 0.8K
12:24 21.20 21.20 21.20 21.20 0.8K
12:25 21.21 21.22 21.21 21.22 0.5K
12:26 21.23 21.23 21.23 21.23 0.7K
12:27 21.25 21.26 21.25 21.26 0.3K
12:28 21.23 21.25 21.23 21.23 0.7K
12:29 21.25 21.25 21.25 21.25 0.3K
12:31 21.23 21.23 21.23 21.23 0.7K
12:32 21.20 21.20 21.20 21.20 1.6K
12:33 21.24 21.24 21.24 21.24 0.6K
12:34 21.23 21.23 21.20 21.20 1.4K
12:35 21.18 21.18 21.18 21.18 1.5K
12:36 21.18 21.18 21.18 21.18 0.2K
12:37 21.21 21.21 21.19 21.19 1.6K
12:40 21.17 21.17 21.17 21.17 0.6K
12:43 21.20 21.20 21.17 21.18 0.9K
12:45 21.21 21.21 21.21 21.21 6.2K
12:46 21.21 21.24 21.21 21.24 1.4K
12:49 21.22 21.22 21.22 21.22 2.0K
12:50 21.20 21.20 21.20 21.20 1.4K
12:53 21.20 21.20 21.18 21.19 1.1K
12:54 21.19 21.19 21.19 21.19 0.4K
12:55 21.19 21.19 21.19 21.19 0.5K
12:57 21.17 21.17 21.17 21.17 1.2K
13:00 21.14 21.14 21.14 21.14 0.1K
13:01 21.15 21.17 21.15 21.17 1.6K
13:02 21.18 21.18 21.18 21.18 1.0K
13:04 21.17 21.17 21.17 21.17 1.1K
13:06 21.16 21.16 21.16 21.16 0.3K
13:08 21.18 21.18 21.17 21.17 1.2K
13:09 21.19 21.19 21.19 21.19 0.2K
13:10 21.20 21.20 21.20 21.20 0.7K
13:12 21.20 21.21 21.20 21.21 0.9K
13:13 21.21 21.21 21.19 21.19 2.0K
13:14 21.19 21.19 21.19 21.19 0.2K
13:15 21.17 21.17 21.17 21.17 0.6K
13:16 21.19 21.19 21.19 21.19 0.2K
13:17 21.17 21.17 21.17 21.17 0.4K
13:18 21.14 21.16 21.14 21.16 2.0K
13:20 21.17 21.17 21.17 21.17 0.8K
13:22 21.17 21.17 21.17 21.17 0.2K
13:23 21.15 21.15 21.15 21.15 0.3K
13:24 21.17 21.19 21.17 21.19 0.6K
13:26 21.20 21.22 21.20 21.22 2.1K
13:29 21.21 21.21 21.18 21.18 0.9K
13:30 21.17 21.17 21.17 21.17 0.9K
13:34 21.17 21.17 21.17 21.17 0.6K
13:36 21.19 21.19 21.19 21.19 1.2K
13:37 21.19 21.19 21.19 21.19 0.5K
13:38 21.20 21.20 21.20 21.20 1.3K
13:41 21.21 21.21 21.20 21.20 1.6K
13:43 21.19 21.19 21.19 21.19 1.4K
13:46 21.20 21.20 21.20 21.20 1.6K
13:47 21.20 21.20 21.20 21.20 1.1K
13:51 21.23 21.23 21.23 21.23 1.2K
13:52 21.20 21.22 21.20 21.22 1.2K
13:53 21.21 21.21 21.21 21.21 1.1K
13:55 21.21 21.21 21.17 21.20 2.1K
13:56 21.20 21.20 21.20 21.20 0.2K
13:57 21.19 21.19 21.19 21.19 1.6K
13:58 21.19 21.19 21.17 21.17 1.6K
13:59 21.13 21.15 21.13 21.15 1.8K
14:00 21.15 21.17 21.15 21.17 1.2K
14:01 21.16 21.16 21.14 21.14 1.7K
14:02 21.12 21.12 21.10 21.10 1.2K
14:03 21.10 21.10 21.10 21.10 1.2K
14:06 21.14 21.14 21.10 21.10 0.6K
14:07 21.12 21.12 21.12 21.12 1.0K
14:08 21.15 21.16 21.15 21.16 1.7K
14:09 21.16 21.16 21.16 21.16 1.7K
14:10 21.21 21.21 21.21 21.21 0.6K
14:12 21.21 21.21 21.16 21.16 1.3K
14:13 21.16 21.16 21.16 21.16 1.9K
14:18 21.12 21.12 21.12 21.12 2.0K
14:20 21.13 21.16 21.13 21.16 1.8K
14:21 21.14 21.14 21.14 21.14 0.8K
14:22 21.13 21.13 21.12 21.12 1.9K
14:23 21.12 21.12 21.12 21.12 0.9K
14:24 21.14 21.15 21.14 21.15 1.2K
14:26 21.16 21.20 21.16 21.20 1.9K
14:27 21.17 21.17 21.17 21.17 0.5K
14:29 21.17 21.17 21.17 21.17 0.3K
14:30 21.17 21.17 21.14 21.14 1.4K
14:31 21.16 21.18 21.16 21.18 2.3K
14:32 21.17 21.17 21.17 21.17 0.3K
14:33 21.20 21.20 21.20 21.20 0.4K
14:34 21.21 21.21 21.20 21.20 0.9K
14:35 21.22 21.22 21.22 21.22 0.1K
14:36 21.22 21.22 21.18 21.18 3.1K
14:37 21.14 21.14 21.07 21.07 1.7K
14:38 21.06 21.06 21.06 21.06 1.4K
14:40 21.02 21.02 21.02 21.02 1.4K
14:41 21.01 21.02 20.93 21.02 5.8K
14:42 21.03 21.03 21.03 21.03 0.8K
14:43 21.07 21.07 21.06 21.06 0.7K
14:44 21.13 21.13 21.05 21.05 0.6K
14:45 21.05 21.05 21.05 21.05 0.8K
14:46 21.11 21.11 21.11 21.11 0.7K
14:48 20.98 20.98 20.98 20.98 0.1K
14:49 20.97 20.97 20.97 20.97 0.4K
14:50 20.93 20.93 20.88 20.88 2.4K
14:51 20.90 20.92 20.88 20.91 2.8K
14:52 20.91 20.95 20.90 20.95 1.1K
14:53 20.92 20.92 20.92 20.92 1.5K
14:55 20.92 20.92 20.87 20.87 2.8K
14:56 20.84 20.84 20.84 20.84 0.3K
14:57 20.82 20.84 20.82 20.84 1.5K
14:58 20.84 20.86 20.84 20.86 1.6K
14:59 20.86 20.87 20.86 20.87 1.0K
15:00 20.84 20.84 20.84 20.84 2.5K
15:03 20.78 20.78 20.75 20.75 1.7K
15:04 20.72 20.72 20.72 20.72 0.4K
15:05 20.71 20.71 20.71 20.71 0.3K
15:06 20.76 20.76 20.74 20.74 1.3K
15:07 20.72 20.74 20.72 20.73 1.4K
15:08 20.73 20.73 20.68 20.68 3.0K
15:11 20.70 20.70 20.70 20.70 1.3K
15:12 20.71 20.71 20.71 20.71 0.9K
15:13 20.72 20.74 20.72 20.74 3.1K
15:14 20.75 20.76 20.71 20.71 2.5K
15:15 20.70 20.70 20.70 20.70 0.4K
15:16 20.67 20.67 20.64 20.64 2.3K
15:17 20.63 20.63 20.60 20.60 0.9K
15:18 20.63 20.63 20.61 20.61 1.8K
15:19 20.63 20.63 20.61 20.61 1.5K
15:20 20.62 20.64 20.62 20.64 3.1K
15:21 20.67 20.67 20.64 20.64 3.1K
15:23 20.59 20.59 20.59 20.59 1.0K
15:24 20.57 20.57 20.56 20.56 0.8K
15:25 20.56 20.59 20.56 20.59 2.4K
15:26 20.58 20.58 20.58 20.58 1.1K
15:27 20.54 20.54 20.54 20.54 0.2K
15:28 20.54 20.54 20.52 20.52 3.9K
15:30 20.55 20.55 20.55 20.55 3.8K
15:31 20.58 20.58 20.58 20.58 1.0K
15:32 20.55 20.55 20.55 20.55 2.2K
15:33 20.55 20.55 20.53 20.53 1.0K
15:34 20.51 20.51 20.51 20.51 1.0K
15:35 20.55 20.55 20.55 20.55 1.0K
15:36 20.59 20.59 20.58 20.58 2.7K
15:37 20.56 20.56 20.56 20.56 2.9K
15:38 20.54 20.55 20.54 20.55 3.5K
15:39 20.54 20.54 20.53 20.53 1.1K
15:40 20.55 20.55 20.51 20.51 2.5K
15:41 20.51 20.53 20.51 20.53 1.0K
15:42 20.51 20.54 20.51 20.51 4.8K
15:43 20.49 20.51 20.48 20.51 4.2K
15:44 20.53 20.53 20.53 20.53 1.5K
15:45 20.54 20.58 20.54 20.58 3.5K
15:46 20.56 20.56 20.56 20.56 2.0K
15:47 20.55 20.55 20.52 20.54 2.1K
15:48 20.55 20.55 20.54 20.54 4.0K
15:49 20.54 20.56 20.54 20.55 4.1K
15:50 20.56 20.62 20.56 20.59 3.9K
15:51 20.58 20.61 20.58 20.60 4.0K
15:52 20.60 20.62 20.58 20.61 6.6K
15:53 20.60 20.61 20.60 20.61 2.2K
15:54 20.60 20.61 20.58 20.58 9.5K
15:55 20.59 20.60 20.53 20.54 17.4K
15:56 20.53 20.57 20.53 20.57 10.7K
15:57 20.59 20.60 20.59 20.59 11.7K
15:58 20.60 20.60 20.55 20.56 17.4K
15:59 20.57 20.58 20.57 20.57 157.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available