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 20.57 20.57 20.57 20.57 0.2K
09:34 19.71 19.72 19.71 19.72 11.7K
09:35 19.30 19.41 19.30 19.41 4.6K
09:37 19.16 19.16 18.79 18.79 6.1K
09:38 18.88 19.18 18.88 18.93 6.3K
09:39 19.08 19.08 19.08 19.08 0.6K
09:40 18.91 19.00 18.84 18.98 2.1K
09:41 19.01 19.04 18.99 19.04 2.5K
09:42 18.99 18.99 18.68 18.68 5.2K
09:43 18.68 18.79 18.68 18.72 2.9K
09:44 18.77 18.77 18.68 18.69 1.1K
09:45 18.53 18.59 18.53 18.59 9.9K
09:47 18.58 18.58 18.50 18.50 2.0K
09:48 18.58 18.58 18.58 18.58 0.2K
09:49 18.58 18.58 18.55 18.55 1.3K
09:50 18.57 18.65 18.56 18.65 3.3K
09:51 18.75 18.75 18.75 18.75 0.7K
09:52 18.75 18.76 18.75 18.76 0.3K
09:53 18.76 18.76 18.76 18.76 0.6K
09:54 18.82 18.82 18.82 18.82 0.5K
09:55 18.83 18.92 18.83 18.92 2.5K
09:56 19.01 19.01 19.01 19.01 0.8K
09:57 19.03 19.04 18.98 19.04 24.5K
09:58 19.04 19.04 19.01 19.03 7.0K
09:59 19.06 19.12 19.06 19.12 2.1K
10:00 19.12 19.12 19.12 19.12 0.2K
10:02 19.12 19.12 19.12 19.11 2.7K
10:03 19.17 19.22 19.17 19.18 1.8K
10:04 19.17 19.17 19.17 19.17 0.3K
10:05 19.16 19.30 19.16 19.30 2.7K
10:06 19.39 19.39 19.39 19.39 0.5K
10:07 19.39 19.39 19.39 19.39 0.6K
10:08 19.46 19.46 19.46 19.46 0.2K
10:09 19.32 19.45 19.32 19.45 7.1K
10:10 19.49 19.69 19.49 19.69 1.2K
10:11 19.71 19.71 19.63 19.63 1.7K
10:12 19.60 19.70 19.60 19.70 0.4K
10:13 19.62 19.62 19.62 19.62 1.9K
10:14 19.69 19.69 19.66 19.66 3.7K
10:15 19.71 19.73 19.71 19.73 0.5K
10:17 19.58 19.65 19.58 19.65 1.5K
10:18 19.70 19.75 19.70 19.75 7.6K
10:19 19.73 19.73 19.73 19.73 3.1K
10:20 19.72 19.72 19.72 19.72 1.7K
10:21 19.71 19.71 19.68 19.68 1.0K
10:22 19.67 19.73 19.65 19.65 4.9K
10:23 19.69 19.73 19.69 19.73 1.2K
10:24 19.78 19.78 19.78 19.78 0.9K
10:25 19.75 19.75 19.71 19.71 1.9K
10:26 19.73 19.73 19.73 19.73 0.5K
10:27 19.76 19.77 19.76 19.77 1.1K
10:28 19.82 19.82 19.82 19.82 0.3K
10:29 19.80 19.80 19.80 19.80 0.6K
10:30 19.76 19.76 19.76 19.76 0.9K
10:31 19.74 19.74 19.74 19.74 0.5K
10:32 19.78 19.78 19.74 19.76 2.7K
10:33 19.69 19.69 19.69 19.69 2.1K
10:35 19.58 19.58 19.58 19.58 0.5K
10:36 19.62 19.62 19.62 19.62 0.2K
10:37 19.62 19.69 19.62 19.62 0.7K
10:38 19.62 19.67 19.62 19.67 1.0K
10:39 19.68 19.68 19.68 19.68 0.7K
10:40 19.62 19.79 19.62 19.79 8.4K
10:41 19.74 19.75 19.74 19.75 1.4K
10:42 19.74 19.74 19.71 19.71 3.3K
10:43 19.76 19.76 19.76 19.76 1.6K
10:44 19.72 19.72 19.71 19.71 1.8K
10:45 19.71 19.71 19.71 19.70 0.3K
10:46 19.66 19.77 19.64 19.77 4.3K
10:47 19.73 19.73 19.71 19.70 6.5K
10:48 19.74 19.83 19.74 19.83 2.5K
10:49 19.83 19.83 19.80 19.80 1.2K
10:50 19.96 19.96 19.96 19.96 2.0K
10:51 19.95 19.95 19.95 19.95 0.4K
10:52 19.90 19.90 19.90 19.90 0.7K
10:54 19.92 19.92 19.92 19.92 0.2K
10:55 19.89 19.89 19.84 19.84 1.1K
10:56 19.84 19.84 19.84 19.84 2.1K
10:57 19.93 19.93 19.93 19.93 0.1K
10:58 19.89 19.93 19.89 19.93 2.3K
10:59 19.89 19.89 19.89 19.89 1.0K
11:00 19.81 19.81 19.78 19.78 3.1K
11:02 19.70 19.70 19.70 19.70 0.7K
11:03 19.73 19.77 19.73 19.77 1.6K
11:04 19.73 19.73 19.73 19.73 1.1K
11:06 19.72 19.75 19.72 19.75 2.2K
11:07 19.75 19.75 19.75 19.75 1.1K
11:08 19.71 19.71 19.71 19.71 2.3K
11:09 19.65 19.65 19.58 19.58 1.6K
11:12 19.48 19.48 19.47 19.47 0.7K
11:13 19.51 19.51 19.51 19.51 2.4K
11:14 19.50 19.50 19.49 19.49 0.9K
11:15 19.53 19.53 19.53 19.53 0.7K
11:16 19.50 19.53 19.50 19.53 0.8K
11:17 19.48 19.48 19.48 19.48 1.8K
11:18 19.46 19.46 19.43 19.43 1.1K
11:19 19.41 19.41 19.40 19.40 1.0K
11:20 19.41 19.41 19.41 19.41 0.1K
11:21 19.41 19.41 19.37 19.37 5.4K
11:22 19.36 19.36 19.36 19.36 1.9K
11:23 19.36 19.39 19.34 19.37 3.4K
11:24 19.36 19.42 19.36 19.40 4.5K
11:25 19.38 19.38 19.38 19.38 0.3K
11:26 19.38 19.38 19.34 19.34 1.1K
11:27 19.34 19.34 19.34 19.34 0.2K
11:28 19.43 19.45 19.43 19.45 3.2K
11:29 19.47 19.47 19.47 19.47 0.5K
11:31 19.47 19.47 19.47 19.47 1.6K
11:34 19.46 19.49 19.46 19.49 1.3K
11:35 19.47 19.50 19.38 19.42 2.6K
11:36 19.42 19.42 19.42 19.42 1.0K
11:37 19.40 19.40 19.40 19.40 0.4K
11:39 19.40 19.40 19.40 19.40 0.4K
11:40 19.45 19.45 19.42 19.42 1.4K
11:41 19.44 19.44 19.44 19.44 0.2K
11:42 19.47 19.48 19.47 19.48 0.8K
11:43 19.49 19.49 19.45 19.45 2.7K
11:45 19.43 19.44 19.43 19.44 2.0K
11:46 19.38 19.38 19.38 19.38 0.6K
11:47 19.35 19.35 19.35 19.35 0.7K
11:48 19.35 19.35 19.34 19.34 1.9K
11:50 19.34 19.35 19.33 19.33 2.2K
11:51 19.33 19.33 19.32 19.32 0.3K
11:52 19.32 19.32 19.29 19.29 2.2K
11:53 19.30 19.30 19.20 19.20 7.9K
11:54 19.12 19.12 19.09 19.09 0.6K
11:56 19.11 19.11 19.11 19.11 0.2K
11:57 19.09 19.09 19.09 19.09 2.1K
11:58 19.03 19.03 18.86 18.95 27.9K
11:59 19.01 19.03 18.93 18.93 16.8K
12:01 19.02 19.08 19.02 19.08 4.2K
12:02 19.08 19.08 18.97 18.97 4.2K
12:03 18.93 18.93 18.90 18.92 2.0K
12:04 18.93 18.94 18.92 18.94 4.2K
12:05 18.90 18.97 18.90 18.97 1.9K
12:06 19.00 19.00 19.00 19.00 0.6K
12:07 18.98 18.98 18.98 18.98 1.7K
12:08 19.01 19.01 18.99 18.99 1.3K
12:09 19.01 19.01 19.01 19.01 0.6K
12:10 18.95 18.98 18.95 18.98 6.7K
12:11 18.96 18.98 18.96 18.98 1.0K
12:12 19.00 19.02 18.98 18.98 2.6K
12:13 19.00 19.02 19.00 19.02 1.4K
12:14 19.06 19.07 19.06 19.07 1.1K
12:16 19.08 19.08 19.07 19.08 1.9K
12:17 19.11 19.17 19.11 19.16 2.8K
12:19 19.18 19.18 19.18 19.18 0.9K
12:20 19.20 19.20 19.20 19.20 2.8K
12:22 19.17 19.17 19.12 19.11 5.5K
12:24 19.10 19.10 19.09 19.09 1.7K
12:25 19.09 19.13 19.09 19.13 6.3K
12:26 19.12 19.12 19.01 19.01 1.7K
12:27 19.08 19.08 19.06 19.06 3.5K
12:29 19.07 19.09 19.07 19.09 2.5K
12:30 19.12 19.12 19.12 19.12 1.7K
12:32 19.10 19.10 19.10 19.10 0.3K
12:33 19.08 19.09 19.08 19.09 0.7K
12:34 19.10 19.10 19.10 19.10 0.2K
12:35 19.08 19.09 19.03 19.02 2.8K
12:37 19.04 19.04 19.01 19.01 4.7K
12:38 19.04 19.04 19.04 19.04 1.0K
12:42 19.05 19.05 19.05 19.05 3.2K
12:43 19.11 19.15 19.08 19.15 4.7K
12:44 19.23 19.23 19.23 19.23 0.5K
12:45 19.23 19.26 19.23 19.24 21.4K
12:46 19.27 19.27 19.27 19.27 1.3K
12:47 19.30 19.31 19.30 19.31 3.2K
12:48 19.38 19.38 19.38 19.38 0.7K
12:49 19.38 19.38 19.38 19.38 0.3K
12:50 19.38 19.38 19.38 19.38 0.2K
12:51 19.34 19.34 19.34 19.34 1.7K
12:52 19.35 19.35 19.35 19.35 1.2K
12:53 19.33 19.33 19.33 19.33 0.1K
12:54 19.29 19.29 19.29 19.29 3.4K
12:55 19.22 19.23 19.22 19.23 1.2K
12:56 19.19 19.19 19.18 19.18 2.2K
12:59 19.27 19.27 19.27 19.27 5.5K
13:00 19.28 19.32 19.28 19.32 4.6K
13:01 19.36 19.36 19.36 19.36 1.4K
13:02 19.37 19.37 19.33 19.33 9.4K
13:07 19.40 19.42 19.40 19.42 6.0K
13:08 19.42 19.42 19.37 19.37 1.9K
13:09 19.33 19.33 19.33 19.33 1.9K
13:10 19.35 19.35 19.35 19.35 1.1K
13:11 19.35 19.39 19.35 19.39 3.1K
13:12 19.37 19.37 19.35 19.35 2.5K
13:13 19.34 19.38 19.34 19.38 3.2K
13:14 19.38 19.39 19.38 19.39 1.9K
13:15 19.37 19.37 19.37 19.36 2.9K
13:16 19.19 19.19 19.19 19.19 0.7K
13:17 19.24 19.24 19.24 19.24 1.0K
13:18 19.31 19.31 19.22 19.22 5.5K
13:19 19.23 19.23 19.20 19.20 1.4K
13:20 19.13 19.13 19.13 19.13 1.5K
13:21 19.11 19.11 19.11 19.11 1.7K
13:23 19.10 19.12 19.10 19.11 6.6K
13:25 19.09 19.10 18.98 18.98 7.6K
13:27 18.85 18.86 18.85 18.86 2.4K
13:28 18.86 18.86 18.77 18.77 1.1K
13:29 18.80 18.80 18.78 18.78 1.8K
13:30 18.77 18.77 18.77 18.77 0.2K
13:31 18.80 18.80 18.80 18.80 1.5K
13:32 18.77 18.77 18.75 18.75 4.1K
13:33 18.74 18.75 18.74 18.75 3.6K
13:34 18.74 18.77 18.74 18.77 13.7K
13:35 18.71 18.74 18.71 18.74 2.4K
13:36 18.74 18.74 18.74 18.74 0.4K
13:37 18.75 18.75 18.75 18.75 0.1K
13:38 18.75 18.75 18.75 18.75 0.6K
13:39 18.74 18.74 18.74 18.74 0.7K
13:40 18.72 18.72 18.72 18.72 1.7K
13:41 18.76 18.77 18.76 18.77 3.6K
13:42 18.81 18.81 18.81 18.81 1.5K
13:45 18.80 18.82 18.80 18.82 1.5K
13:46 18.82 18.87 18.82 18.87 2.1K
13:47 18.87 18.87 18.82 18.83 2.4K
13:48 18.81 18.81 18.81 18.80 3.2K
13:49 18.80 18.80 18.80 18.80 0.3K
13:50 18.80 18.80 18.80 18.80 1.4K
13:51 18.79 18.79 18.79 18.79 4.0K
13:52 18.77 18.77 18.77 18.77 0.4K
13:53 18.76 18.76 18.76 18.76 0.8K
13:54 18.77 18.82 18.77 18.82 4.0K
13:55 18.80 18.80 18.80 18.80 0.9K
13:56 18.83 18.83 18.83 18.83 0.1K
13:57 18.83 18.86 18.83 18.85 3.8K
13:58 18.88 18.88 18.86 18.86 1.1K
13:59 18.90 18.90 18.88 18.88 1.4K
14:00 18.88 18.88 18.86 18.86 1.1K
14:01 18.87 18.87 18.86 18.86 2.0K
14:03 18.84 18.84 18.84 18.84 3.4K
14:04 18.85 18.87 18.85 18.87 2.5K
14:05 18.86 18.86 18.86 18.86 0.4K
14:07 18.87 18.87 18.87 18.87 2.3K
14:08 18.88 18.90 18.88 18.90 5.1K
14:10 18.91 18.94 18.91 18.94 7.0K
14:12 19.03 19.03 19.03 19.02 2.2K
14:13 19.01 19.01 19.01 19.01 1.1K
14:14 18.98 18.98 18.98 18.98 5.0K
14:15 19.00 19.00 19.00 19.00 0.2K
14:16 19.00 19.00 18.99 18.99 0.9K
14:17 19.02 19.02 19.02 19.02 0.9K
14:18 19.03 19.03 19.03 19.03 1.7K
14:19 19.07 19.09 19.07 19.09 0.4K
14:20 19.07 19.13 19.07 19.13 1.9K
14:21 19.15 19.15 19.14 19.14 2.0K
14:22 19.06 19.06 19.06 19.06 6.3K
14:23 19.03 19.03 19.01 19.01 3.9K
14:25 18.98 18.98 18.98 18.98 0.4K
14:26 19.03 19.08 19.03 19.03 4.9K
14:27 19.04 19.04 19.04 19.04 0.2K
14:29 19.04 19.09 19.04 19.09 1.0K
14:30 19.10 19.10 19.10 19.10 1.7K
14:31 19.09 19.13 19.09 19.13 0.9K
14:32 19.13 19.13 19.11 19.13 1.1K
14:33 19.13 19.13 19.11 19.11 1.1K
14:34 19.13 19.13 19.13 19.13 0.4K
14:35 19.10 19.10 19.09 19.09 7.3K
14:36 19.11 19.13 19.11 19.13 1.6K
14:37 19.13 19.13 19.13 19.13 1.6K
14:38 19.10 19.10 19.10 19.10 1.1K
14:40 19.06 19.06 19.06 19.06 2.8K
14:41 19.06 19.06 19.06 19.06 0.2K
14:42 19.06 19.06 19.03 19.04 2.2K
14:43 19.04 19.04 19.04 19.04 0.7K
14:44 19.05 19.05 19.05 19.05 2.3K
14:45 19.08 19.08 19.08 19.08 3.4K
14:47 19.13 19.13 19.13 19.13 1.1K
14:48 19.13 19.13 19.07 19.07 4.8K
14:51 19.07 19.07 19.07 19.07 0.4K
14:52 19.08 19.08 19.08 19.08 0.2K
14:53 19.08 19.08 19.08 19.08 0.8K
14:54 19.07 19.08 19.07 19.08 0.8K
14:55 19.05 19.05 19.05 19.05 2.7K
14:56 19.05 19.09 19.05 19.09 4.0K
14:57 19.09 19.09 19.04 19.04 5.7K
14:58 19.03 19.03 19.03 19.03 1.4K
14:59 19.02 19.02 19.01 19.01 0.9K
15:00 19.01 19.03 19.01 19.02 8.1K
15:01 19.02 19.07 19.02 19.07 2.2K
15:02 19.07 19.07 19.07 19.07 1.7K
15:04 19.03 19.04 19.03 19.04 5.1K
15:05 19.04 19.06 19.04 19.06 2.1K
15:06 19.10 19.13 19.10 19.10 6.2K
15:07 19.18 19.26 19.15 19.21 5.4K
15:08 19.25 19.25 19.21 19.23 3.0K
15:09 19.27 19.27 19.20 19.20 4.2K
15:10 19.08 19.08 19.08 19.08 1.3K
15:12 19.10 19.11 19.10 19.11 4.6K
15:13 19.10 19.10 19.08 19.08 2.9K
15:14 19.10 19.11 19.08 19.08 2.0K
15:15 19.08 19.10 19.07 19.09 3.8K
15:16 19.09 19.09 19.09 19.09 0.2K
15:17 19.09 19.15 19.09 19.15 3.5K
15:18 19.14 19.16 19.14 19.14 0.8K
15:19 19.14 19.14 19.11 19.12 2.1K
15:20 19.12 19.18 19.12 19.18 3.1K
15:21 19.20 19.20 19.17 19.19 4.1K
15:23 19.18 19.20 19.16 19.16 4.3K
15:24 19.10 19.10 19.06 19.05 2.7K
15:25 19.06 19.06 19.05 19.05 2.2K
15:26 19.05 19.05 19.04 19.05 2.7K
15:27 19.07 19.07 19.05 19.06 6.3K
15:28 19.06 19.06 19.06 19.06 4.1K
15:29 19.05 19.11 19.05 19.11 4.1K
15:30 19.11 19.12 19.11 19.12 6.6K
15:31 19.12 19.12 19.09 19.10 4.5K
15:32 19.10 19.14 19.09 19.14 9.8K
15:33 19.11 19.14 19.11 19.14 5.8K
15:34 19.19 19.20 19.19 19.20 3.5K
15:35 19.20 19.20 19.19 19.19 4.9K
15:36 19.19 19.21 19.19 19.19 10.7K
15:37 19.21 19.24 19.21 19.24 3.0K
15:38 19.21 19.21 19.21 19.21 0.6K
15:39 19.21 19.21 19.18 19.18 10.6K
15:40 19.18 19.23 19.18 19.22 6.2K
15:41 19.20 19.20 19.19 19.20 7.1K
15:42 19.21 19.22 19.18 19.22 8.6K
15:43 19.20 19.23 19.20 19.23 2.1K
15:44 19.21 19.25 19.19 19.25 9.8K
15:45 19.25 19.28 19.24 19.27 9.4K
15:46 19.27 19.27 19.24 19.24 4.2K
15:47 19.24 19.25 19.23 19.25 2.4K
15:48 19.25 19.25 19.24 19.25 5.8K
15:49 19.24 19.27 19.24 19.24 16.4K
15:50 19.12 19.25 19.12 19.25 12.9K
15:51 19.25 19.25 19.23 19.23 8.7K
15:52 19.23 19.23 19.23 19.22 6.7K
15:53 19.23 19.23 19.19 19.19 18.0K
15:54 19.20 19.20 19.17 19.17 7.1K
15:55 19.17 19.17 19.10 19.11 58.6K
15:56 19.11 19.13 19.11 19.12 12.8K
15:57 19.12 19.12 19.10 19.11 19.4K
15:58 19.11 19.17 19.11 19.17 22.7K
15:59 19.16 19.26 19.16 19.22 218.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available