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
09:35 19.98 19.98 19.98 19.98 3.6K
09:36 19.69 19.69 19.69 19.69 0.1K
09:37 19.65 19.75 19.65 19.70 3.2K
09:38 19.78 19.78 19.78 19.78 1.8K
09:47 19.79 19.79 19.73 19.73 1.1K
09:50 19.77 19.77 19.77 19.77 0.9K
09:59 19.72 19.73 19.66 19.66 5.4K
10:00 19.69 19.69 19.69 19.69 1.2K
10:01 19.68 19.68 19.68 19.68 1.1K
10:05 19.69 19.69 19.69 19.69 0.3K
10:06 19.70 19.70 19.70 19.70 2.1K
10:07 19.67 19.67 19.67 19.67 3.3K
10:11 19.78 19.78 19.78 19.78 2.2K
10:16 19.76 19.76 19.76 19.76 1.1K
10:20 19.90 19.90 19.90 19.90 1.0K
10:23 19.88 19.88 19.88 19.88 2.4K
10:26 19.85 19.89 19.85 19.89 1.3K
10:29 19.84 19.84 19.84 19.84 1.9K
10:31 19.79 19.79 19.79 19.79 0.7K
10:32 19.83 19.83 19.82 19.82 1.0K
10:33 19.84 19.84 19.84 19.84 1.5K
10:40 19.87 19.92 19.87 19.92 1.2K
10:41 19.95 19.95 19.95 19.95 2.5K
10:44 19.89 19.89 19.89 19.89 2.4K
10:50 19.87 19.87 19.87 19.87 0.5K
10:51 19.87 19.87 19.87 19.87 0.3K
10:52 19.87 19.87 19.87 19.87 1.1K
10:53 19.88 19.88 19.88 19.88 0.7K
10:54 19.88 19.88 19.88 19.88 0.9K
10:55 19.87 19.87 19.87 19.87 1.2K
10:57 19.84 19.84 19.84 19.84 5.9K
10:59 19.84 19.84 19.84 19.84 0.8K
11:00 19.85 19.85 19.85 19.85 1.2K
11:04 19.85 19.85 19.85 19.85 2.0K
11:06 19.84 19.84 19.84 19.84 1.6K
11:10 19.77 19.77 19.77 19.77 3.8K
11:13 19.65 19.65 19.65 19.65 0.7K
11:14 19.64 19.64 19.64 19.64 1.6K
11:15 19.66 19.66 19.66 19.66 0.5K
11:16 19.67 19.67 19.67 19.67 0.8K
11:17 19.69 19.69 19.69 19.69 0.6K
11:18 19.68 19.68 19.68 19.68 1.6K
11:23 19.68 19.68 19.68 19.68 0.5K
11:24 19.65 19.65 19.65 19.65 0.6K
11:27 19.67 19.67 19.67 19.67 0.3K
11:28 19.70 19.70 19.70 19.70 1.3K
11:29 19.74 19.74 19.72 19.72 4.7K
11:37 19.65 19.65 19.65 19.65 4.9K
11:44 19.58 19.58 19.58 19.58 2.4K
11:55 19.63 19.63 19.63 19.63 4.8K
11:56 19.67 19.67 19.67 19.67 6.4K
11:57 19.69 19.69 19.69 19.69 4.5K
11:58 19.69 19.69 19.69 19.68 2.3K
11:59 19.69 19.69 19.64 19.64 2.4K
12:00 19.61 19.61 19.61 19.61 0.9K
12:02 19.57 19.57 19.57 19.57 0.6K
12:03 19.57 19.57 19.57 19.57 0.6K
12:04 19.57 19.57 19.57 19.57 0.7K
12:06 19.54 19.55 19.54 19.55 0.6K
12:07 19.55 19.55 19.55 19.55 0.5K
12:08 19.57 19.57 19.57 19.57 1.2K
12:09 19.56 19.56 19.56 19.56 0.5K
12:10 19.55 19.55 19.51 19.51 2.2K
12:11 19.49 19.49 19.49 19.49 0.3K
12:12 19.52 19.52 19.52 19.52 0.3K
12:13 19.55 19.55 19.55 19.55 0.4K
12:14 19.52 19.55 19.52 19.55 4.5K
12:17 19.49 19.49 19.49 19.49 0.3K
12:18 19.50 19.50 19.50 19.50 0.4K
12:19 19.49 19.49 19.49 19.49 0.3K
12:20 19.49 19.50 19.48 19.48 8.1K
12:21 19.48 19.48 19.48 19.48 0.3K
12:22 19.48 19.51 19.48 19.51 1.5K
12:23 19.49 19.49 19.47 19.47 3.2K
12:24 19.48 19.48 19.48 19.48 1.2K
12:27 19.51 19.51 19.49 19.51 2.0K
12:28 19.50 19.50 19.50 19.50 0.3K
12:29 19.51 19.51 19.51 19.51 2.9K
12:31 19.50 19.52 19.49 19.52 2.3K
12:32 19.53 19.53 19.53 19.52 0.1K
12:33 19.53 19.53 19.51 19.51 2.3K
12:34 19.49 19.49 19.49 19.49 1.4K
12:35 19.47 19.47 19.47 19.47 0.6K
12:37 19.51 19.51 19.51 19.51 1.0K
12:38 19.52 19.52 19.50 19.50 1.6K
12:39 19.51 19.51 19.48 19.49 1.7K
12:40 19.48 19.48 19.48 19.48 0.2K
12:41 19.47 19.49 19.47 19.49 0.6K
12:42 19.49 19.49 19.47 19.47 1.5K
12:44 19.43 19.43 19.43 19.43 0.2K
12:45 19.42 19.42 19.42 19.42 0.3K
12:46 19.43 19.45 19.43 19.45 1.0K
12:48 19.43 19.43 19.42 19.42 1.1K
12:50 19.42 19.43 19.41 19.41 2.3K
12:52 19.40 19.40 19.40 19.40 0.9K
12:54 19.41 19.45 19.41 19.45 0.7K
12:55 19.45 19.45 19.44 19.44 0.3K
12:56 19.44 19.44 19.44 19.44 0.5K
12:58 19.45 19.45 19.45 19.45 1.4K
12:59 19.44 19.44 19.44 19.44 1.0K
13:00 19.49 19.49 19.49 19.49 0.2K
13:01 19.48 19.48 19.46 19.46 1.6K
13:02 19.45 19.45 19.43 19.43 0.9K
13:05 19.45 19.45 19.45 19.45 0.4K
13:06 19.44 19.44 19.44 19.44 0.3K
13:07 19.45 19.45 19.45 19.45 0.9K
13:09 19.43 19.43 19.43 19.43 1.5K
13:12 19.41 19.41 19.41 19.41 0.5K
13:13 19.37 19.37 19.37 19.37 0.4K
13:14 19.41 19.41 19.40 19.40 2.0K
13:16 19.38 19.38 19.37 19.37 0.8K
13:18 19.40 19.40 19.40 19.40 1.5K
13:19 19.42 19.42 19.42 19.42 5.3K
13:20 19.41 19.41 19.39 19.39 1.2K
13:22 19.41 19.41 19.41 19.41 0.2K
13:23 19.39 19.39 19.39 19.39 0.9K
13:26 19.39 19.39 19.39 19.39 0.1K
13:27 19.39 19.41 19.39 19.41 1.7K
13:28 19.41 19.41 19.39 19.39 0.6K
13:29 19.39 19.39 19.39 19.39 0.3K
13:30 19.39 19.39 19.32 19.32 2.7K
13:31 19.32 19.32 19.32 19.32 0.2K
13:32 19.34 19.34 19.34 19.34 0.5K
13:33 19.34 19.34 19.34 19.34 0.2K
13:34 19.32 19.32 19.32 19.32 0.2K
13:35 19.36 19.36 19.31 19.35 1.5K
13:36 19.30 19.30 19.30 19.30 1.6K
13:37 19.32 19.32 19.30 19.30 0.7K
13:38 19.35 19.35 19.35 19.35 1.8K
13:39 19.34 19.34 19.34 19.34 1.2K
13:41 19.31 19.35 19.31 19.34 0.8K
13:43 19.33 19.33 19.33 19.33 0.3K
13:44 19.33 19.33 19.31 19.31 0.8K
13:45 19.33 19.33 19.33 19.33 0.9K
13:46 19.32 19.32 19.32 19.32 0.1K
13:47 19.34 19.34 19.31 19.31 2.7K
13:48 19.29 19.32 19.29 19.30 1.0K
13:50 19.30 19.30 19.28 19.28 1.0K
13:51 19.27 19.27 19.27 19.27 0.8K
13:53 19.26 19.26 19.26 19.26 0.7K
13:54 19.25 19.26 19.25 19.26 0.7K
13:55 19.26 19.27 19.23 19.27 0.5K
13:56 19.25 19.25 19.25 19.25 0.2K
13:57 19.27 19.27 19.27 19.27 2.1K
13:58 19.27 19.27 19.26 19.26 1.2K
13:59 19.25 19.27 19.25 19.27 4.0K
14:00 19.27 19.31 19.27 19.30 3.8K
14:01 19.28 19.28 19.28 19.28 0.9K
14:03 19.30 19.30 19.30 19.30 0.9K
14:04 19.31 19.31 19.30 19.30 0.8K
14:05 19.27 19.27 19.27 19.27 1.5K
14:06 19.28 19.28 19.28 19.28 0.8K
14:08 19.29 19.29 19.29 19.29 0.8K
14:10 19.24 19.24 19.24 19.24 2.1K
14:12 19.22 19.22 19.22 19.22 0.2K
14:13 19.24 19.26 19.24 19.26 3.9K
14:14 19.26 19.26 19.26 19.26 0.5K
14:15 19.25 19.27 19.25 19.26 1.9K
14:16 19.27 19.28 19.27 19.28 5.3K
14:18 19.27 19.27 19.27 19.27 0.9K
14:19 19.27 19.27 19.27 19.27 0.4K
14:20 19.27 19.27 19.27 19.27 0.7K
14:22 19.27 19.27 19.27 19.27 0.8K
14:23 19.26 19.26 19.26 19.26 0.5K
14:24 19.26 19.29 19.26 19.29 5.1K
14:26 19.29 19.30 19.29 19.30 1.6K
14:27 19.31 19.31 19.31 19.31 2.3K
14:30 19.30 19.30 19.30 19.30 1.5K
14:31 19.33 19.33 19.32 19.32 6.0K
14:32 19.35 19.35 19.31 19.32 8.2K
14:33 19.32 19.32 19.30 19.30 1.0K
14:34 19.31 19.31 19.30 19.30 0.9K
14:35 19.30 19.30 19.30 19.30 0.6K
14:36 19.30 19.31 19.29 19.29 0.9K
14:37 19.31 19.31 19.31 19.31 0.9K
14:38 19.30 19.30 19.30 19.30 0.2K
14:39 19.30 19.30 19.28 19.28 1.5K
14:40 19.25 19.25 19.25 19.25 0.7K
14:41 19.25 19.26 19.25 19.26 0.5K
14:42 19.26 19.26 19.25 19.25 2.7K
14:43 19.23 19.23 19.23 19.23 0.9K
14:46 19.24 19.24 19.24 19.24 0.6K
14:47 19.21 19.21 19.21 19.21 1.3K
14:49 19.20 19.20 19.20 19.20 0.2K
14:50 19.22 19.22 19.20 19.20 1.3K
14:51 19.21 19.24 19.21 19.24 3.0K
14:52 19.24 19.24 19.24 19.24 0.6K
14:53 19.23 19.24 19.23 19.24 1.2K
14:54 19.22 19.22 19.22 19.22 0.6K
14:55 19.24 19.24 19.21 19.21 2.2K
14:56 19.20 19.22 19.20 19.22 3.8K
14:57 19.22 19.22 19.20 19.20 1.6K
14:58 19.21 19.21 19.21 19.21 1.1K
15:00 19.22 19.22 19.19 19.19 0.2K
15:01 19.21 19.21 19.19 19.19 1.5K
15:02 19.20 19.20 19.19 19.19 1.6K
15:03 19.16 19.16 19.16 19.16 0.9K
15:04 19.16 19.16 19.16 19.16 1.3K
15:05 19.16 19.16 19.14 19.14 0.8K
15:06 19.17 19.20 19.17 19.20 3.3K
15:07 19.19 19.19 19.19 19.19 0.1K
15:08 19.20 19.20 19.20 19.20 1.4K
15:09 19.20 19.20 19.20 19.20 0.4K
15:10 19.21 19.21 19.21 19.21 0.8K
15:11 19.22 19.22 19.22 19.22 1.8K
15:12 19.21 19.21 19.21 19.20 0.3K
15:13 19.21 19.21 19.21 19.20 0.5K
15:14 19.19 19.19 19.19 19.19 0.2K
15:15 19.21 19.21 19.21 19.20 1.1K
15:16 19.21 19.21 19.21 19.20 2.5K
15:17 19.21 19.21 19.21 19.20 2.1K
15:18 19.21 19.21 19.19 19.19 0.4K
15:19 19.21 19.21 19.21 19.21 5.3K
15:20 19.21 19.23 19.21 19.23 3.0K
15:21 19.23 19.24 19.23 19.24 1.9K
15:22 19.24 19.24 19.24 19.24 2.7K
15:23 19.25 19.25 19.25 19.25 0.3K
15:24 19.24 19.24 19.24 19.24 1.5K
15:25 19.23 19.25 19.23 19.25 3.5K
15:26 19.30 19.32 19.30 19.31 4.9K
15:27 19.30 19.30 19.30 19.30 0.5K
15:28 19.30 19.30 19.29 19.29 7.3K
15:29 19.27 19.27 19.27 19.27 0.4K
15:30 19.27 19.27 19.27 19.27 2.2K
15:31 19.26 19.26 19.26 19.26 1.0K
15:32 19.26 19.26 19.25 19.25 7.9K
15:34 19.25 19.25 19.25 19.25 0.3K
15:35 19.25 19.25 19.25 19.25 0.3K
15:36 19.26 19.27 19.26 19.27 6.1K
15:37 19.25 19.25 19.24 19.25 2.6K
15:38 19.25 19.25 19.24 19.24 1.2K
15:39 19.22 19.22 19.22 19.22 2.8K
15:40 19.22 19.22 19.21 19.20 2.2K
15:41 19.21 19.21 19.21 19.21 2.7K
15:42 19.21 19.24 19.21 19.24 2.9K
15:43 19.23 19.24 19.23 19.24 1.7K
15:44 19.24 19.24 19.24 19.24 2.7K
15:46 19.22 19.22 19.21 19.21 3.4K
15:47 19.20 19.20 19.20 19.20 2.3K
15:48 19.20 19.21 19.20 19.20 3.5K
15:49 19.20 19.22 19.20 19.22 5.8K
15:50 19.20 19.21 19.20 19.20 5.9K
15:51 19.21 19.23 19.21 19.23 5.5K
15:52 19.22 19.24 19.22 19.23 3.5K
15:53 19.24 19.24 19.24 19.24 0.7K
15:54 19.23 19.26 19.23 19.23 8.5K
15:55 19.22 19.22 19.16 19.16 6.5K
15:56 19.17 19.17 19.14 19.14 8.4K
15:57 19.15 19.17 19.14 19.17 12.6K
15:58 19.16 19.19 19.16 19.16 19.9K
15:59 19.17 19.17 19.13 19.14 217.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available