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 19.26 19.26 19.26 19.26 2.3K
09:32 19.23 19.23 19.23 19.23 0.1K
09:36 19.14 19.42 19.14 19.42 1.7K
09:37 19.43 19.55 19.43 19.55 1.0K
09:38 19.38 19.55 19.38 19.55 1.2K
09:39 19.55 19.69 19.55 19.55 1.1K
09:40 19.55 19.55 19.55 19.55 0.4K
09:41 19.55 19.55 19.55 19.55 0.5K
09:42 19.54 19.54 19.29 19.29 0.9K
09:43 19.45 19.45 19.29 19.29 1.0K
09:44 19.31 19.43 19.31 19.42 1.4K
09:45 19.29 19.29 19.29 19.29 0.1K
09:46 19.29 19.29 19.29 19.29 0.1K
09:47 19.29 19.29 19.29 19.29 1.2K
09:48 19.30 19.30 19.30 19.30 0.4K
09:49 19.30 19.30 19.30 19.30 1.7K
09:50 19.30 19.30 19.30 19.30 1.1K
09:52 19.25 19.25 19.25 19.25 1.4K
09:58 19.19 19.19 19.19 19.19 0.1K
09:59 19.19 19.19 19.19 19.19 0.2K
10:00 19.19 19.24 19.19 19.24 0.6K
10:02 19.14 19.14 19.10 19.10 1.1K
10:03 19.10 19.10 19.10 19.10 0.3K
10:06 19.16 19.16 19.16 19.16 1.4K
10:07 19.13 19.14 19.13 19.14 0.7K
10:08 19.14 19.14 19.14 19.14 0.5K
10:10 19.14 19.14 19.14 19.14 0.2K
10:11 19.14 19.14 19.14 19.14 0.3K
10:12 19.14 19.14 19.14 19.14 1.0K
10:13 19.10 19.10 19.09 19.09 3.9K
10:15 19.08 19.08 19.03 19.03 2.0K
10:18 18.95 18.95 18.93 18.93 1.3K
10:19 18.93 18.93 18.93 18.93 0.5K
10:20 18.93 18.93 18.92 18.92 0.5K
10:21 18.94 18.94 18.94 18.94 1.6K
10:22 18.94 18.94 18.94 18.93 0.7K
10:23 18.90 18.90 18.90 18.90 1.5K
10:25 18.85 18.86 18.85 18.86 1.2K
10:27 18.91 18.91 18.91 18.91 1.6K
10:34 18.85 18.85 18.85 18.85 1.3K
10:36 18.82 18.86 18.82 18.86 1.0K
10:38 18.86 18.86 18.86 18.86 0.5K
10:40 18.88 18.97 18.88 18.97 8.3K
10:42 18.93 18.93 18.91 18.91 2.9K
10:47 18.87 18.87 18.87 18.87 0.7K
10:49 18.87 18.87 18.87 18.86 1.4K
10:51 18.85 18.85 18.85 18.85 1.0K
10:53 18.85 18.85 18.85 18.85 1.2K
10:56 18.86 18.86 18.86 18.86 0.9K
10:57 18.82 18.82 18.82 18.82 0.2K
10:58 18.85 18.85 18.85 18.85 0.2K
10:59 18.87 18.87 18.87 18.87 0.5K
11:00 18.85 18.85 18.85 18.85 0.2K
11:01 18.88 18.88 18.88 18.88 4.7K
11:02 18.92 18.92 18.92 18.92 5.0K
11:07 18.94 18.94 18.94 18.93 0.6K
11:08 18.94 18.94 18.94 18.93 0.3K
11:09 18.91 18.91 18.89 18.89 1.7K
11:11 18.88 18.90 18.88 18.90 4.1K
11:13 18.90 18.90 18.90 18.90 1.5K
11:15 18.83 18.86 18.83 18.86 0.4K
11:16 18.85 18.85 18.84 18.84 1.0K
11:20 18.85 18.85 18.85 18.85 0.3K
11:21 18.86 18.86 18.84 18.84 4.6K
11:24 18.85 18.85 18.85 18.85 0.3K
11:25 18.85 18.85 18.85 18.85 0.3K
11:26 18.88 18.88 18.88 18.88 0.1K
11:27 18.84 18.84 18.84 18.84 0.3K
11:28 18.83 18.83 18.83 18.83 3.0K
11:34 18.84 18.84 18.84 18.84 0.9K
11:36 18.85 18.85 18.85 18.85 0.3K
11:37 18.86 18.89 18.86 18.89 0.8K
11:40 18.90 18.90 18.90 18.90 0.4K
11:41 18.91 18.91 18.91 18.91 1.1K
11:43 18.94 18.94 18.94 18.94 0.2K
11:44 18.92 18.92 18.92 18.92 1.8K
11:46 18.89 18.89 18.88 18.88 1.2K
11:47 18.89 18.92 18.89 18.92 1.4K
11:49 18.93 18.93 18.93 18.93 0.8K
11:50 18.95 18.95 18.95 18.95 0.1K
11:51 18.95 18.97 18.95 18.97 0.8K
11:54 19.01 19.01 18.99 19.00 5.4K
11:55 18.99 18.99 18.99 18.99 1.5K
11:56 18.98 18.98 18.97 18.97 4.3K
11:57 18.99 18.99 18.99 18.99 0.2K
11:58 18.97 18.97 18.97 18.97 3.0K
11:59 18.97 18.97 18.97 18.97 1.1K
12:00 18.98 18.98 18.98 18.98 0.2K
12:01 18.99 18.99 18.99 18.99 1.9K
12:02 18.99 18.99 18.99 18.99 0.2K
12:03 19.00 19.00 18.99 18.99 0.4K
12:04 19.00 19.04 18.99 19.04 7.0K
12:10 19.03 19.03 19.03 19.03 0.7K
12:11 19.04 19.04 19.04 19.04 3.2K
12:12 19.04 19.04 19.04 19.04 0.2K
12:13 19.04 19.04 19.04 19.04 0.2K
12:14 19.04 19.04 19.04 19.04 1.7K
12:17 19.03 19.03 19.03 19.03 1.9K
12:18 19.03 19.03 19.03 19.03 4.6K
12:20 19.02 19.02 19.02 19.02 2.9K
12:23 19.02 19.02 19.02 19.02 0.3K
12:24 19.03 19.04 19.03 19.04 1.8K
12:29 19.04 19.06 19.04 19.06 2.5K
12:31 19.09 19.09 19.08 19.09 6.9K
12:32 19.15 19.15 19.15 19.15 0.8K
12:35 19.15 19.15 19.15 19.15 0.3K
12:36 19.15 19.18 19.15 19.18 0.3K
12:37 19.16 19.16 19.16 19.16 3.5K
12:40 19.17 19.17 19.15 19.16 1.1K
12:41 19.19 19.20 19.19 19.20 1.2K
12:43 19.20 19.20 19.20 19.20 1.5K
12:46 19.22 19.22 19.22 19.22 0.3K
12:47 19.22 19.22 19.22 19.22 3.2K
12:48 19.20 19.20 19.20 19.20 4.5K
12:51 19.14 19.14 19.14 19.14 2.2K
12:53 19.19 19.19 19.19 19.19 0.8K
12:54 19.18 19.18 19.18 19.18 2.2K
12:55 19.19 19.19 19.19 19.19 0.5K
12:56 19.20 19.20 19.18 19.18 1.9K
12:58 19.15 19.15 19.15 19.15 1.0K
12:59 19.14 19.14 19.14 19.14 2.9K
13:01 19.12 19.12 19.12 19.12 1.0K
13:03 19.08 19.08 19.08 19.08 1.6K
13:07 19.06 19.06 19.06 19.06 0.2K
13:09 19.04 19.04 19.04 19.03 0.9K
13:10 19.04 19.04 19.04 19.04 1.6K
13:13 19.10 19.10 19.10 19.10 9.6K
13:14 19.12 19.13 19.12 19.13 7.6K
13:15 19.14 19.16 19.14 19.16 9.7K
13:16 19.16 19.16 19.16 19.16 1.3K
13:19 19.18 19.18 19.18 19.18 0.2K
13:20 19.18 19.18 19.18 19.18 0.4K
13:21 19.20 19.20 19.15 19.18 3.1K
13:22 19.19 19.19 19.19 19.19 13.2K
13:23 19.21 19.22 19.21 19.22 2.8K
13:25 19.20 19.20 19.20 19.20 0.2K
13:26 19.18 19.18 19.18 19.18 1.6K
13:27 19.17 19.23 19.17 19.23 18.8K
13:28 19.23 19.23 19.23 19.23 0.2K
13:29 19.23 19.23 19.23 19.23 0.5K
13:31 19.23 19.24 19.23 19.24 3.9K
13:33 19.23 19.23 19.23 19.23 4.0K
13:35 19.21 19.21 19.21 19.21 0.9K
13:36 19.25 19.25 19.25 19.25 0.3K
13:39 19.21 19.21 19.21 19.21 2.4K
13:40 19.21 19.21 19.21 19.21 4.2K
13:41 19.21 19.21 19.21 19.21 2.0K
13:44 19.21 19.21 19.18 19.18 2.7K
13:48 19.18 19.18 19.18 19.18 0.9K
13:50 19.24 19.24 19.22 19.22 2.3K
13:51 19.24 19.24 19.24 19.24 1.4K
13:52 19.25 19.25 19.25 19.25 1.7K
13:53 19.25 19.25 19.24 19.24 0.9K
13:54 19.25 19.25 19.24 19.25 2.7K
13:55 19.24 19.24 19.24 19.24 1.6K
13:58 19.23 19.25 19.23 19.25 0.5K
13:59 19.23 19.23 19.23 19.23 0.8K
14:01 19.24 19.24 19.24 19.24 7.1K
14:02 19.24 19.25 19.24 19.25 1.6K
14:03 19.25 19.27 19.25 19.25 15.7K
14:05 19.22 19.22 19.22 19.22 2.4K
14:06 19.23 19.23 19.21 19.21 2.0K
14:08 19.20 19.20 19.20 19.20 0.9K
14:09 19.19 19.19 19.19 19.19 0.3K
14:10 19.19 19.19 19.18 19.18 1.6K
14:11 19.17 19.18 19.17 19.18 2.6K
14:13 19.22 19.22 19.22 19.22 2.2K
14:14 19.22 19.25 19.22 19.25 2.4K
14:15 19.23 19.23 19.23 19.23 1.5K
14:16 19.24 19.24 19.24 19.24 3.8K
14:17 19.28 19.30 19.28 19.30 0.7K
14:19 19.26 19.26 19.26 19.26 2.4K
14:22 19.28 19.28 19.26 19.26 3.0K
14:24 19.26 19.26 19.26 19.26 0.8K
14:25 19.25 19.25 19.25 19.25 1.0K
14:26 19.24 19.24 19.24 19.24 0.4K
14:27 19.26 19.26 19.26 19.26 1.1K
14:28 19.27 19.31 19.27 19.31 6.7K
14:30 19.30 19.30 19.29 19.29 3.3K
14:31 19.31 19.31 19.31 19.31 1.1K
14:33 19.28 19.28 19.28 19.28 0.4K
14:34 19.28 19.33 19.28 19.33 1.3K
14:36 19.28 19.28 19.28 19.28 0.3K
14:37 19.30 19.30 19.27 19.27 2.6K
14:38 19.25 19.25 19.25 19.25 0.2K
14:39 19.28 19.28 19.28 19.27 0.9K
14:41 19.25 19.25 19.25 19.25 0.3K
14:42 19.26 19.27 19.25 19.25 1.3K
14:45 19.27 19.30 19.27 19.30 4.7K
14:46 19.27 19.27 19.27 19.27 3.7K
14:47 19.27 19.27 19.27 19.27 0.2K
14:48 19.24 19.24 19.24 19.24 0.4K
14:49 19.24 19.24 19.24 19.24 0.3K
14:50 19.24 19.24 19.24 19.24 0.4K
14:51 19.22 19.22 19.22 19.22 2.3K
14:52 19.18 19.18 19.18 19.18 0.1K
14:53 19.18 19.18 19.18 19.18 0.1K
14:54 19.20 19.20 19.20 19.20 1.2K
14:55 19.17 19.19 19.17 19.18 0.5K
14:56 19.17 19.17 19.17 19.17 0.4K
14:57 19.19 19.20 19.19 19.20 0.9K
14:58 19.17 19.17 19.17 19.17 1.2K
14:59 19.17 19.17 19.17 19.17 2.1K
15:02 19.18 19.18 19.18 19.18 3.1K
15:06 19.15 19.15 19.15 19.15 2.7K
15:07 19.16 19.16 19.16 19.16 0.4K
15:09 19.14 19.14 19.14 19.14 2.7K
15:11 19.10 19.10 19.10 19.10 1.5K
15:15 19.08 19.08 19.08 19.08 1.6K
15:16 19.07 19.08 19.07 19.08 1.9K
15:18 19.08 19.08 19.07 19.07 2.8K
15:19 19.04 19.04 19.04 19.04 0.6K
15:21 19.05 19.05 19.05 19.05 0.5K
15:22 19.07 19.07 19.07 19.07 2.1K
15:23 19.06 19.08 19.05 19.06 7.3K
15:24 19.07 19.07 19.07 19.07 3.3K
15:25 19.07 19.07 19.07 19.07 0.5K
15:26 19.05 19.05 19.05 19.05 0.4K
15:27 19.05 19.06 19.05 19.05 1.2K
15:28 19.05 19.06 19.05 19.05 2.3K
15:29 19.04 19.04 19.04 19.04 1.8K
15:30 19.06 19.06 19.06 19.06 2.3K
15:31 19.07 19.12 19.07 19.09 5.6K
15:32 19.07 19.10 19.07 19.10 2.0K
15:33 19.09 19.11 19.09 19.11 1.1K
15:34 19.10 19.10 19.10 19.10 0.9K
15:35 19.12 19.15 19.12 19.12 3.0K
15:36 19.11 19.11 19.11 19.11 1.3K
15:37 19.11 19.12 19.10 19.11 2.0K
15:38 19.10 19.10 19.10 19.10 0.3K
15:39 19.10 19.10 19.06 19.08 7.0K
15:40 19.10 19.10 19.10 19.10 0.7K
15:41 19.10 19.11 19.09 19.11 5.9K
15:43 19.13 19.13 19.13 19.13 1.8K
15:44 19.13 19.13 19.12 19.13 3.7K
15:45 19.15 19.15 19.15 19.15 3.9K
15:46 19.13 19.13 19.13 19.13 2.7K
15:47 19.12 19.12 19.12 19.12 0.5K
15:48 19.11 19.12 19.11 19.11 3.0K
15:49 19.11 19.11 19.10 19.10 4.8K
15:50 19.10 19.12 19.10 19.10 6.6K
15:51 19.10 19.10 19.09 19.09 9.4K
15:52 19.08 19.08 19.05 19.06 6.7K
15:53 19.03 19.03 19.03 19.03 2.1K
15:54 19.03 19.04 19.02 19.04 2.5K
15:55 19.04 19.08 19.04 19.08 8.5K
15:56 19.08 19.10 19.07 19.10 15.1K
15:57 19.10 19.11 19.09 19.11 10.0K
15:58 19.12 19.13 19.10 19.10 28.2K
15:59 19.12 19.15 19.12 19.13 183.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available