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 19.36 19.36 19.30 19.30 13.2K
09:33 19.27 19.52 19.27 19.40 2.7K
09:34 19.50 19.50 19.50 19.50 0.3K
09:35 19.56 19.68 19.56 19.68 1.1K
09:37 19.63 19.63 19.63 19.63 0.4K
09:38 19.58 19.58 19.58 19.58 0.2K
09:39 19.58 19.58 19.58 19.58 0.1K
09:41 19.56 19.57 19.56 19.57 0.2K
09:42 19.68 19.68 19.57 19.57 0.4K
09:43 19.57 19.57 19.57 19.57 0.8K
09:44 19.61 19.61 19.55 19.55 0.6K
09:45 19.63 19.63 19.63 19.63 0.8K
09:46 19.70 19.70 19.60 19.68 0.5K
09:47 19.70 19.70 19.70 19.70 0.2K
09:48 19.68 19.68 19.68 19.68 0.2K
09:49 19.74 19.77 19.74 19.77 3.6K
09:50 19.76 19.76 19.76 19.76 0.6K
09:51 19.76 19.76 19.70 19.70 1.5K
09:53 19.47 19.47 19.47 19.47 2.5K
09:55 19.46 19.46 19.46 19.45 0.4K
09:56 19.45 19.45 19.45 19.45 0.1K
09:57 19.34 19.34 19.34 19.34 0.5K
09:58 19.37 19.37 19.26 19.26 4.6K
09:59 19.17 19.25 19.17 19.25 1.1K
10:00 19.20 19.20 19.20 19.20 0.7K
10:01 19.17 19.17 19.17 19.17 0.5K
10:02 19.11 19.11 19.11 19.11 0.7K
10:03 19.17 19.17 19.17 19.17 0.2K
10:04 19.17 19.17 19.17 19.17 0.4K
10:05 19.17 19.17 19.17 19.17 0.1K
10:06 19.11 19.11 19.06 19.06 1.7K
10:07 19.03 19.06 19.00 19.06 1.8K
10:08 19.04 19.11 19.04 19.11 1.5K
10:09 19.13 19.13 19.13 19.13 2.2K
10:11 19.16 19.16 19.16 19.16 1.1K
10:12 19.24 19.24 19.24 19.24 0.4K
10:13 19.24 19.24 19.24 19.24 1.9K
10:15 19.23 19.23 19.23 19.23 1.2K
10:17 19.26 19.26 19.26 19.26 1.4K
10:20 19.29 19.29 19.29 19.29 1.7K
10:21 19.24 19.24 19.24 19.24 0.2K
10:22 19.20 19.20 19.20 19.20 1.2K
10:23 19.15 19.15 19.05 19.05 2.1K
10:24 19.05 19.15 19.05 19.15 5.1K
10:26 19.16 19.16 19.16 19.16 0.6K
10:28 19.09 19.15 19.09 19.15 0.4K
10:29 19.16 19.16 19.11 19.14 0.4K
10:30 19.14 19.14 19.14 19.14 0.4K
10:31 19.15 19.15 19.09 19.09 2.1K
10:32 19.09 19.09 19.02 19.02 1.2K
10:33 19.01 19.01 19.01 19.01 0.3K
10:34 19.01 19.01 19.01 19.01 0.3K
10:35 19.02 19.06 19.02 19.02 0.5K
10:36 19.02 19.02 19.02 19.02 1.3K
10:37 19.01 19.01 19.01 19.01 1.3K
10:38 19.04 19.05 19.04 19.05 1.2K
10:40 19.08 19.08 19.08 19.08 0.7K
10:41 19.09 19.09 19.09 19.09 0.6K
10:42 19.06 19.09 19.06 19.09 1.1K
10:43 19.10 19.16 19.10 19.16 2.1K
10:44 19.14 19.15 19.14 19.15 1.1K
10:47 19.12 19.12 19.12 19.12 2.2K
10:49 19.03 19.07 19.03 19.07 1.3K
10:52 19.07 19.09 19.07 19.09 1.3K
10:53 19.11 19.13 19.11 19.13 2.1K
10:54 19.11 19.11 19.11 19.11 0.3K
10:55 19.06 19.06 19.06 19.06 2.6K
10:56 19.06 19.06 19.06 19.06 0.2K
10:57 19.10 19.16 19.10 19.11 4.1K
10:58 19.11 19.11 19.07 19.07 0.3K
10:59 19.13 19.13 19.13 19.13 1.9K
11:01 19.13 19.21 19.13 19.19 9.1K
11:02 19.18 19.18 19.18 19.18 0.7K
11:03 19.22 19.22 19.22 19.22 0.8K
11:04 19.23 19.23 19.22 19.22 2.4K
11:05 19.25 19.25 19.25 19.25 1.9K
11:06 19.26 19.27 19.26 19.27 1.6K
11:07 19.29 19.29 19.29 19.29 0.6K
11:08 19.29 19.31 19.29 19.31 0.7K
11:09 19.31 19.33 19.31 19.33 0.5K
11:10 19.31 19.31 19.30 19.30 2.2K
11:11 19.32 19.34 19.32 19.34 1.2K
11:12 19.34 19.34 19.34 19.34 1.4K
11:14 19.33 19.33 19.33 19.33 1.6K
11:16 19.30 19.30 19.26 19.26 1.9K
11:17 19.24 19.24 19.24 19.24 0.4K
11:18 19.25 19.25 19.25 19.25 1.4K
11:19 19.25 19.25 19.25 19.25 0.7K
11:21 19.23 19.23 19.21 19.21 0.8K
11:22 19.24 19.24 19.24 19.24 3.0K
11:24 19.21 19.21 19.21 19.21 0.3K
11:26 19.22 19.22 19.17 19.18 5.6K
11:27 19.16 19.16 19.13 19.13 1.5K
11:28 19.14 19.20 19.14 19.20 5.7K
11:29 19.21 19.21 19.21 19.21 0.3K
11:30 19.23 19.25 19.23 19.25 1.4K
11:31 19.24 19.24 19.21 19.20 1.1K
11:32 19.21 19.23 19.21 19.23 1.3K
11:33 19.28 19.28 19.26 19.26 1.1K
11:34 19.25 19.25 19.25 19.25 0.5K
11:36 19.26 19.26 19.22 19.22 1.6K
11:37 19.23 19.25 19.23 19.23 2.1K
11:39 19.25 19.25 19.25 19.25 2.3K
11:40 19.30 19.31 19.30 19.31 1.5K
11:43 19.29 19.29 19.29 19.29 1.3K
11:44 19.29 19.32 19.29 19.32 1.0K
11:45 19.31 19.32 19.31 19.32 0.4K
11:47 19.32 19.33 19.32 19.33 1.3K
11:48 19.34 19.34 19.34 19.34 0.1K
11:49 19.31 19.31 19.31 19.31 1.4K
11:50 19.35 19.36 19.35 19.35 1.8K
11:51 19.35 19.35 19.35 19.35 1.2K
11:52 19.32 19.33 19.32 19.33 0.6K
11:54 19.33 19.34 19.33 19.33 1.0K
11:55 19.33 19.34 19.33 19.34 1.4K
11:56 19.32 19.32 19.30 19.30 2.1K
11:58 19.30 19.31 19.30 19.31 1.2K
11:59 19.34 19.34 19.33 19.33 2.0K
12:01 19.34 19.34 19.29 19.30 1.7K
12:02 19.31 19.33 19.31 19.33 2.0K
12:03 19.34 19.34 19.34 19.34 1.6K
12:04 19.39 19.39 19.39 19.39 1.0K
12:05 19.42 19.42 19.39 19.39 0.8K
12:06 19.39 19.39 19.39 19.39 1.1K
12:07 19.42 19.44 19.42 19.44 1.3K
12:08 19.44 19.52 19.44 19.48 2.9K
12:09 19.49 19.49 19.48 19.48 3.9K
12:11 19.43 19.44 19.43 19.44 1.6K
12:12 19.45 19.45 19.45 19.45 0.5K
12:13 19.45 19.45 19.45 19.45 0.8K
12:14 19.46 19.47 19.46 19.47 0.4K
12:15 19.47 19.47 19.47 19.47 0.5K
12:16 19.47 19.47 19.47 19.47 0.3K
12:17 19.46 19.46 19.46 19.46 0.1K
12:18 19.45 19.45 19.45 19.45 4.4K
12:19 19.45 19.45 19.45 19.45 0.5K
12:20 19.44 19.44 19.42 19.42 2.1K
12:22 19.39 19.40 19.39 19.40 1.7K
12:23 19.40 19.40 19.40 19.40 0.5K
12:24 19.41 19.42 19.41 19.42 3.9K
12:27 19.38 19.38 19.38 19.38 0.4K
12:28 19.38 19.39 19.38 19.39 2.0K
12:29 19.38 19.39 19.38 19.39 2.1K
12:30 19.36 19.36 19.36 19.36 0.9K
12:31 19.36 19.37 19.36 19.37 0.3K
12:32 19.34 19.34 19.34 19.34 0.2K
12:33 19.37 19.39 19.37 19.39 1.4K
12:34 19.40 19.41 19.40 19.41 1.4K
12:36 19.42 19.44 19.42 19.44 1.4K
12:38 19.43 19.43 19.43 19.43 1.0K
12:39 19.44 19.44 19.44 19.44 1.1K
12:40 19.42 19.43 19.41 19.43 4.1K
12:41 19.42 19.43 19.42 19.42 5.7K
12:42 19.41 19.41 19.41 19.41 2.6K
12:45 19.42 19.42 19.41 19.41 0.4K
12:46 19.42 19.43 19.42 19.43 1.5K
12:47 19.43 19.43 19.43 19.43 0.4K
12:48 19.43 19.43 19.43 19.43 1.1K
12:49 19.43 19.43 19.41 19.41 2.9K
12:50 19.40 19.40 19.40 19.40 2.9K
12:51 19.41 19.41 19.41 19.41 1.0K
12:52 19.41 19.41 19.41 19.41 1.0K
12:53 19.42 19.42 19.40 19.40 5.5K
12:54 19.40 19.40 19.40 19.40 1.2K
12:55 19.40 19.40 19.40 19.40 0.4K
12:56 19.39 19.39 19.38 19.38 1.1K
12:57 19.38 19.38 19.38 19.38 0.7K
12:59 19.37 19.39 19.37 19.39 8.2K
13:00 19.38 19.38 19.38 19.38 0.8K
13:02 19.38 19.38 19.38 19.38 0.6K
13:03 19.37 19.37 19.37 19.37 1.0K
13:04 19.37 19.37 19.37 19.37 1.9K
13:05 19.39 19.39 19.39 19.39 1.7K
13:06 19.38 19.38 19.38 19.38 0.1K
13:07 19.37 19.37 19.36 19.36 1.7K
13:08 19.33 19.33 19.33 19.33 1.5K
13:09 19.34 19.35 19.34 19.35 2.3K
13:10 19.35 19.35 19.35 19.35 1.4K
13:11 19.36 19.36 19.36 19.36 0.7K
13:13 19.37 19.37 19.35 19.35 3.1K
13:15 19.37 19.39 19.37 19.39 2.1K
13:16 19.38 19.38 19.37 19.36 6.4K
13:17 19.37 19.37 19.37 19.36 1.4K
13:18 19.36 19.36 19.36 19.36 0.5K
13:19 19.37 19.39 19.37 19.39 3.2K
13:20 19.38 19.41 19.38 19.41 4.0K
13:22 19.45 19.48 19.45 19.48 2.5K
13:23 19.46 19.46 19.43 19.45 4.2K
13:25 19.45 19.45 19.45 19.45 0.2K
13:26 19.46 19.46 19.45 19.45 0.5K
13:27 19.46 19.46 19.46 19.46 2.7K
13:28 19.43 19.43 19.43 19.43 0.9K
13:29 19.41 19.42 19.41 19.42 0.2K
13:30 19.41 19.42 19.41 19.42 1.7K
13:33 19.43 19.44 19.43 19.44 2.9K
13:34 19.47 19.47 19.47 19.47 0.6K
13:35 19.47 19.48 19.47 19.48 0.3K
13:36 19.43 19.43 19.42 19.42 2.9K
13:37 19.42 19.42 19.42 19.42 1.0K
13:38 19.42 19.42 19.36 19.36 3.1K
13:39 19.37 19.37 19.37 19.36 1.8K
13:40 19.39 19.42 19.39 19.42 3.2K
13:43 19.39 19.39 19.39 19.39 3.2K
13:44 19.39 19.39 19.39 19.39 0.3K
13:45 19.39 19.39 19.38 19.39 6.1K
13:46 19.44 19.44 19.43 19.43 10.2K
13:47 19.43 19.43 19.43 19.43 2.9K
13:49 19.43 19.45 19.43 19.45 1.8K
13:50 19.45 19.45 19.45 19.45 1.3K
13:51 19.45 19.45 19.45 19.45 0.2K
13:52 19.44 19.45 19.44 19.45 1.4K
13:53 19.46 19.46 19.45 19.45 2.7K
13:55 19.44 19.44 19.44 19.43 1.9K
13:56 19.41 19.41 19.41 19.41 1.0K
13:57 19.41 19.41 19.41 19.41 0.8K
13:59 19.41 19.41 19.41 19.41 0.2K
14:00 19.41 19.41 19.40 19.41 1.6K
14:01 19.41 19.41 19.41 19.41 0.3K
14:02 19.41 19.43 19.41 19.42 3.0K
14:03 19.42 19.47 19.42 19.47 5.7K
14:07 19.49 19.49 19.47 19.48 4.4K
14:08 19.46 19.47 19.46 19.47 0.9K
14:09 19.47 19.48 19.44 19.45 5.7K
14:10 19.45 19.45 19.44 19.44 1.4K
14:12 19.44 19.44 19.44 19.43 2.1K
14:14 19.44 19.44 19.44 19.44 1.0K
14:15 19.44 19.44 19.44 19.44 1.3K
14:16 19.46 19.46 19.45 19.45 0.7K
14:17 19.43 19.43 19.43 19.43 1.0K
14:18 19.43 19.43 19.43 19.43 0.2K
14:19 19.43 19.43 19.43 19.43 0.7K
14:20 19.43 19.43 19.43 19.43 1.6K
14:21 19.43 19.43 19.43 19.43 2.3K
14:22 19.43 19.44 19.43 19.44 2.6K
14:23 19.46 19.46 19.46 19.46 1.2K
14:24 19.48 19.48 19.48 19.48 0.3K
14:25 19.48 19.48 19.46 19.46 1.5K
14:26 19.48 19.48 19.46 19.45 2.8K
14:27 19.46 19.46 19.46 19.46 0.3K
14:28 19.46 19.46 19.46 19.45 0.5K
14:29 19.46 19.46 19.46 19.45 0.8K
14:30 19.43 19.44 19.43 19.43 9.6K
14:32 19.47 19.47 19.47 19.47 1.3K
14:33 19.47 19.47 19.46 19.46 2.1K
14:34 19.45 19.45 19.45 19.45 0.5K
14:35 19.46 19.47 19.46 19.47 2.6K
14:36 19.47 19.47 19.47 19.47 1.6K
14:37 19.47 19.47 19.47 19.47 0.7K
14:38 19.47 19.47 19.45 19.45 3.9K
14:39 19.45 19.46 19.45 19.46 1.6K
14:41 19.46 19.46 19.46 19.46 2.0K
14:42 19.48 19.48 19.46 19.46 6.1K
14:43 19.47 19.47 19.47 19.47 2.1K
14:44 19.48 19.50 19.48 19.50 2.3K
14:45 19.52 19.55 19.52 19.55 1.6K
14:46 19.54 19.54 19.54 19.54 1.0K
14:47 19.56 19.56 19.56 19.56 0.9K
14:48 19.55 19.55 19.55 19.55 1.6K
14:49 19.56 19.56 19.56 19.56 1.1K
14:50 19.60 19.60 19.57 19.59 8.7K
14:51 19.57 19.57 19.54 19.54 4.3K
14:52 19.53 19.53 19.53 19.53 1.9K
14:54 19.54 19.55 19.54 19.55 3.1K
14:55 19.55 19.55 19.54 19.54 1.1K
14:56 19.53 19.53 19.53 19.53 1.2K
14:57 19.53 19.54 19.53 19.54 1.9K
14:58 19.53 19.53 19.53 19.53 1.9K
14:59 19.53 19.53 19.53 19.52 2.3K
15:00 19.50 19.51 19.48 19.48 4.8K
15:01 19.48 19.48 19.45 19.45 0.8K
15:02 19.46 19.46 19.45 19.45 0.4K
15:03 19.47 19.47 19.46 19.47 2.5K
15:04 19.48 19.49 19.48 19.49 5.9K
15:05 19.52 19.52 19.52 19.52 3.7K
15:06 19.51 19.53 19.51 19.52 6.9K
15:07 19.50 19.50 19.50 19.50 0.2K
15:08 19.50 19.51 19.50 19.51 2.9K
15:09 19.52 19.52 19.52 19.52 1.2K
15:10 19.52 19.52 19.51 19.51 2.1K
15:11 19.51 19.51 19.51 19.51 3.4K
15:12 19.51 19.51 19.51 19.51 3.4K
15:13 19.50 19.50 19.50 19.50 1.9K
15:14 19.50 19.50 19.48 19.48 2.7K
15:15 19.49 19.50 19.49 19.50 2.0K
15:16 19.50 19.50 19.50 19.50 0.6K
15:17 19.50 19.50 19.50 19.50 1.0K
15:18 19.50 19.50 19.47 19.47 4.6K
15:19 19.44 19.44 19.44 19.44 1.2K
15:20 19.44 19.45 19.43 19.43 2.8K
15:21 19.41 19.41 19.41 19.41 2.6K
15:22 19.42 19.42 19.42 19.42 1.2K
15:23 19.42 19.46 19.42 19.42 8.5K
15:24 19.42 19.45 19.42 19.45 3.0K
15:25 19.45 19.45 19.43 19.43 5.6K
15:26 19.45 19.45 19.45 19.45 0.6K
15:27 19.45 19.45 19.45 19.45 0.7K
15:28 19.45 19.45 19.45 19.45 1.1K
15:29 19.45 19.46 19.45 19.46 5.9K
15:30 19.45 19.45 19.44 19.44 4.3K
15:31 19.44 19.49 19.44 19.46 16.3K
15:32 19.47 19.52 19.47 19.52 3.0K
15:33 19.52 19.58 19.52 19.58 4.5K
15:34 19.58 19.58 19.53 19.53 7.2K
15:35 19.53 19.57 19.52 19.57 5.7K
15:36 19.57 19.57 19.54 19.54 4.4K
15:37 19.55 19.60 19.55 19.60 2.9K
15:38 19.60 19.60 19.58 19.58 4.5K
15:39 19.58 19.59 19.58 19.58 3.8K
15:40 19.58 19.63 19.58 19.63 6.8K
15:41 19.65 19.65 19.64 19.64 1.8K
15:42 19.65 19.69 19.65 19.67 6.4K
15:43 19.67 19.67 19.67 19.67 4.1K
15:44 19.66 19.66 19.66 19.66 5.9K
15:45 19.66 19.68 19.66 19.68 5.2K
15:46 19.67 19.68 19.67 19.67 4.8K
15:47 19.67 19.67 19.66 19.67 4.5K
15:48 19.67 19.67 19.66 19.66 4.7K
15:49 19.65 19.68 19.65 19.68 8.3K
15:50 19.71 19.71 19.69 19.69 10.6K
15:51 19.69 19.69 19.65 19.65 8.7K
15:52 19.63 19.68 19.63 19.66 12.7K
15:53 19.66 19.66 19.63 19.63 6.9K
15:54 19.63 19.64 19.63 19.64 12.9K
15:55 19.62 19.62 19.57 19.57 19.0K
15:56 19.56 19.57 19.55 19.55 14.2K
15:57 19.54 19.54 19.53 19.52 8.7K
15:58 19.53 19.53 19.53 19.53 13.0K
15:59 19.53 19.53 19.50 19.50 209.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available