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 19.08 19.16 19.08 19.16 3.9K
09:31 19.07 19.07 19.07 19.07 0.3K
09:32 19.07 19.07 19.07 19.07 0.2K
09:34 19.14 19.14 19.14 19.14 0.3K
09:37 19.11 19.11 19.11 19.11 0.1K
09:40 19.01 19.01 19.01 19.01 1.0K
09:42 19.00 19.00 19.00 19.00 0.3K
09:49 19.01 19.01 19.01 19.01 0.8K
09:50 19.04 19.04 18.94 18.94 1.9K
09:51 19.04 19.04 19.04 19.04 0.5K
09:52 19.04 19.04 19.04 19.04 1.3K
09:54 19.08 19.08 19.07 19.07 2.3K
09:56 19.07 19.07 19.07 19.07 0.2K
09:57 19.03 19.03 19.03 19.03 1.1K
09:58 19.01 19.01 19.01 19.01 0.8K
09:59 19.05 19.10 19.05 19.10 0.7K
10:00 19.05 19.09 19.05 19.08 3.9K
10:01 19.10 19.14 19.10 19.14 4.4K
10:03 19.15 19.15 19.15 19.15 1.3K
10:06 19.10 19.10 19.10 19.10 1.6K
10:07 19.11 19.11 19.11 19.11 1.3K
10:09 19.07 19.10 19.07 19.09 1.2K
10:10 19.06 19.08 19.06 19.08 1.4K
10:13 19.04 19.04 19.03 19.02 1.7K
10:14 19.03 19.03 19.03 19.02 0.3K
10:15 19.03 19.03 19.03 19.03 0.6K
10:17 19.01 19.01 18.98 18.98 2.0K
10:20 18.97 18.97 18.97 18.97 1.9K
10:24 18.96 18.96 18.96 18.96 0.4K
10:25 18.95 18.95 18.95 18.95 2.1K
10:31 18.95 18.95 18.95 18.95 1.5K
10:32 18.95 18.95 18.95 18.95 0.3K
10:33 18.97 18.97 18.97 18.97 0.9K
10:37 18.93 18.93 18.93 18.93 0.4K
10:39 18.92 18.92 18.92 18.92 0.7K
10:41 18.96 18.96 18.96 18.96 5.7K
10:43 18.95 18.95 18.95 18.95 1.3K
10:48 18.93 18.93 18.93 18.93 1.5K
10:51 18.91 18.91 18.91 18.91 0.8K
10:52 18.88 18.88 18.88 18.88 2.0K
10:55 18.84 18.84 18.84 18.84 0.6K
10:56 18.85 18.85 18.85 18.85 1.1K
10:58 18.86 18.86 18.85 18.85 2.3K
11:00 18.83 18.83 18.82 18.82 1.7K
11:01 18.79 18.79 18.79 18.79 0.8K
11:02 18.79 18.79 18.79 18.79 0.6K
11:05 18.79 18.79 18.79 18.79 2.0K
11:09 18.74 18.74 18.74 18.74 0.6K
11:11 18.76 18.76 18.75 18.75 1.3K
11:12 18.76 18.76 18.76 18.76 0.8K
11:14 18.76 18.76 18.71 18.73 1.8K
11:17 18.74 18.74 18.72 18.73 2.6K
11:18 18.75 18.75 18.75 18.75 0.2K
11:19 18.76 18.77 18.72 18.75 0.8K
11:21 18.74 18.74 18.74 18.74 0.7K
11:23 18.73 18.73 18.73 18.73 0.8K
11:25 18.75 18.75 18.75 18.75 0.8K
11:27 18.77 18.77 18.77 18.77 1.4K
11:30 18.78 18.79 18.78 18.79 0.4K
11:32 18.79 18.79 18.79 18.79 0.7K
11:34 18.80 18.80 18.75 18.75 5.4K
11:39 18.75 18.75 18.75 18.75 0.9K
11:41 18.74 18.75 18.74 18.75 1.6K
11:42 18.74 18.74 18.74 18.74 0.8K
11:44 18.73 18.73 18.73 18.73 1.4K
11:46 18.71 18.71 18.71 18.71 0.9K
11:49 18.67 18.67 18.67 18.67 1.0K
11:51 18.67 18.67 18.67 18.67 0.3K
11:52 18.67 18.67 18.65 18.65 2.6K
11:53 18.67 18.67 18.67 18.67 0.6K
11:54 18.67 18.68 18.67 18.68 2.2K
11:56 18.67 18.68 18.67 18.68 0.7K
11:57 18.67 18.69 18.67 18.68 1.5K
11:59 18.69 18.69 18.69 18.69 1.0K
12:04 18.68 18.68 18.68 18.68 1.5K
12:06 18.68 18.68 18.68 18.68 0.9K
12:07 18.73 18.73 18.73 18.73 1.3K
12:10 18.71 18.71 18.71 18.71 0.8K
12:11 18.71 18.72 18.71 18.72 1.2K
12:12 18.76 18.76 18.76 18.76 0.5K
12:15 18.75 18.75 18.75 18.75 1.3K
12:16 18.81 18.81 18.81 18.81 2.6K
12:17 18.81 18.81 18.81 18.81 0.4K
12:18 18.80 18.80 18.80 18.80 1.6K
12:19 18.83 18.83 18.83 18.83 1.6K
12:20 18.82 18.82 18.81 18.81 1.0K
12:22 18.81 18.81 18.81 18.81 0.5K
12:23 18.81 18.81 18.81 18.81 0.4K
12:24 18.79 18.79 18.79 18.79 0.6K
12:25 18.80 18.80 18.80 18.80 0.6K
12:26 18.79 18.79 18.79 18.79 0.2K
12:27 18.78 18.78 18.78 18.78 0.4K
12:28 18.77 18.77 18.77 18.77 1.1K
12:29 18.77 18.77 18.77 18.77 1.3K
12:34 18.73 18.73 18.73 18.73 1.6K
12:39 18.70 18.70 18.70 18.70 1.0K
12:40 18.70 18.70 18.70 18.70 1.6K
12:41 18.71 18.72 18.71 18.72 1.1K
12:42 18.72 18.72 18.72 18.72 0.5K
12:44 18.71 18.72 18.71 18.72 1.1K
12:45 18.73 18.73 18.73 18.73 0.7K
12:46 18.72 18.72 18.72 18.72 3.6K
12:57 18.68 18.68 18.68 18.68 1.4K
12:58 18.69 18.69 18.69 18.69 0.7K
12:59 18.71 18.79 18.71 18.79 13.0K
13:00 18.76 18.76 18.74 18.74 3.0K
13:01 18.75 18.76 18.75 18.76 1.7K
13:03 18.75 18.76 18.75 18.76 0.3K
13:04 18.74 18.74 18.74 18.74 0.4K
13:06 18.75 18.75 18.75 18.75 0.3K
13:09 18.75 18.75 18.75 18.75 0.2K
13:10 18.75 18.77 18.75 18.77 1.4K
13:11 18.77 18.77 18.77 18.77 0.5K
13:12 18.78 18.78 18.78 18.78 0.3K
13:13 18.77 18.77 18.77 18.77 1.1K
13:17 18.78 18.78 18.78 18.78 0.5K
13:18 18.78 18.78 18.78 18.78 1.2K
13:20 18.79 18.79 18.79 18.79 1.1K
13:22 18.80 18.81 18.80 18.81 2.4K
13:24 18.81 18.81 18.79 18.79 2.7K
13:27 18.79 18.79 18.79 18.79 1.2K
13:31 18.76 18.76 18.76 18.76 1.1K
13:33 18.73 18.73 18.73 18.73 2.4K
13:35 18.73 18.73 18.73 18.73 0.9K
13:39 18.72 18.72 18.72 18.72 0.5K
13:41 18.70 18.70 18.70 18.70 1.6K
13:42 18.71 18.72 18.71 18.72 1.5K
13:43 18.70 18.70 18.70 18.70 1.0K
13:44 18.70 18.70 18.70 18.70 0.5K
13:45 18.70 18.71 18.70 18.71 1.0K
13:46 18.69 18.71 18.69 18.70 5.9K
13:47 18.70 18.70 18.70 18.70 0.4K
13:48 18.69 18.69 18.69 18.69 0.6K
13:49 18.69 18.69 18.68 18.68 1.6K
13:51 18.68 18.68 18.68 18.68 3.7K
13:53 18.69 18.69 18.69 18.68 2.3K
13:55 18.69 18.69 18.69 18.68 0.5K
13:56 18.69 18.69 18.69 18.68 1.4K
13:57 18.68 18.68 18.68 18.68 1.1K
13:58 18.67 18.68 18.67 18.68 2.8K
13:59 18.71 18.71 18.71 18.70 1.0K
14:00 18.69 18.69 18.69 18.69 0.9K
14:02 18.67 18.67 18.67 18.67 2.0K
14:05 18.68 18.68 18.67 18.67 3.6K
14:07 18.61 18.61 18.61 18.61 3.5K
14:08 18.62 18.62 18.62 18.61 2.0K
14:12 18.60 18.60 18.60 18.60 0.1K
14:13 18.60 18.60 18.58 18.58 2.1K
14:14 18.58 18.58 18.58 18.58 0.2K
14:15 18.58 18.58 18.58 18.58 1.5K
14:19 18.55 18.55 18.55 18.55 1.2K
14:20 18.54 18.54 18.50 18.50 3.3K
14:21 18.49 18.49 18.49 18.49 0.9K
14:22 18.51 18.51 18.51 18.51 1.6K
14:23 18.53 18.53 18.53 18.53 1.3K
14:28 18.55 18.55 18.55 18.55 1.0K
14:30 18.57 18.57 18.56 18.56 1.5K
14:32 18.56 18.56 18.56 18.56 0.1K
14:33 18.58 18.59 18.58 18.59 2.1K
14:34 18.56 18.57 18.56 18.57 1.7K
14:36 18.56 18.57 18.56 18.57 0.8K
14:37 18.57 18.57 18.57 18.57 0.7K
14:38 18.59 18.59 18.59 18.59 0.2K
14:39 18.60 18.62 18.60 18.61 4.5K
14:41 18.62 18.64 18.62 18.64 0.4K
14:42 18.64 18.64 18.64 18.64 0.2K
14:43 18.64 18.64 18.64 18.64 2.6K
14:46 18.65 18.65 18.65 18.65 0.8K
14:47 18.66 18.66 18.66 18.66 2.2K
14:49 18.67 18.67 18.67 18.67 0.4K
14:50 18.66 18.66 18.66 18.66 0.4K
14:51 18.64 18.64 18.64 18.64 1.4K
14:52 18.65 18.65 18.65 18.65 2.9K
14:53 18.66 18.66 18.66 18.66 0.2K
14:54 18.63 18.67 18.63 18.67 1.4K
14:55 18.65 18.65 18.65 18.65 0.4K
14:56 18.66 18.66 18.66 18.66 0.2K
14:57 18.65 18.66 18.65 18.66 1.0K
14:58 18.66 18.66 18.66 18.66 0.6K
14:59 18.66 18.67 18.66 18.67 1.6K
15:01 18.68 18.69 18.67 18.69 5.1K
15:03 18.67 18.67 18.67 18.67 1.4K
15:04 18.66 18.66 18.66 18.66 0.4K
15:05 18.67 18.67 18.67 18.67 1.1K
15:06 18.67 18.67 18.67 18.67 1.0K
15:07 18.67 18.67 18.67 18.67 0.8K
15:08 18.67 18.67 18.67 18.67 1.8K
15:09 18.67 18.67 18.66 18.66 2.7K
15:10 18.66 18.67 18.66 18.67 0.5K
15:11 18.67 18.73 18.67 18.73 4.2K
15:12 18.73 18.73 18.72 18.72 0.5K
15:13 18.71 18.71 18.71 18.71 1.5K
15:14 18.72 18.72 18.70 18.70 1.0K
15:16 18.72 18.72 18.70 18.70 3.9K
15:17 18.72 18.73 18.70 18.73 3.0K
15:18 18.74 18.74 18.71 18.71 2.9K
15:19 18.70 18.72 18.70 18.72 0.6K
15:20 18.70 18.70 18.70 18.70 2.9K
15:21 18.71 18.71 18.71 18.71 0.4K
15:22 18.71 18.71 18.71 18.71 0.4K
15:23 18.71 18.72 18.71 18.71 2.3K
15:24 18.72 18.72 18.72 18.72 0.6K
15:25 18.74 18.76 18.73 18.73 4.3K
15:26 18.71 18.72 18.71 18.72 1.5K
15:27 18.70 18.73 18.70 18.73 4.1K
15:28 18.71 18.73 18.71 18.73 1.5K
15:29 18.73 18.73 18.73 18.73 1.0K
15:30 18.71 18.71 18.69 18.69 2.8K
15:31 18.68 18.68 18.66 18.67 3.5K
15:32 18.67 18.67 18.67 18.67 2.1K
15:34 18.66 18.68 18.66 18.68 2.8K
15:35 18.68 18.69 18.68 18.69 1.3K
15:36 18.70 18.73 18.69 18.73 2.4K
15:37 18.73 18.73 18.71 18.72 2.2K
15:38 18.72 18.75 18.72 18.75 2.8K
15:39 18.73 18.73 18.73 18.73 1.6K
15:40 18.73 18.73 18.73 18.73 1.5K
15:41 18.73 18.73 18.73 18.73 1.2K
15:42 18.74 18.74 18.74 18.74 0.5K
15:43 18.72 18.72 18.71 18.71 3.7K
15:44 18.72 18.72 18.72 18.72 1.2K
15:45 18.72 18.72 18.71 18.70 3.2K
15:46 18.70 18.70 18.70 18.70 1.3K
15:47 18.71 18.71 18.69 18.69 3.1K
15:48 18.69 18.69 18.68 18.68 8.2K
15:49 18.68 18.68 18.64 18.65 4.8K
15:50 18.66 18.67 18.66 18.67 6.6K
15:51 18.68 18.68 18.64 18.64 7.2K
15:52 18.65 18.69 18.65 18.69 6.1K
15:53 18.69 18.70 18.69 18.69 1.9K
15:54 18.71 18.72 18.71 18.72 8.3K
15:55 18.72 18.73 18.72 18.72 10.6K
15:56 18.72 18.72 18.69 18.69 10.0K
15:57 18.69 18.69 18.68 18.68 9.5K
15:58 18.67 18.68 18.64 18.64 14.3K
15:59 18.65 18.66 18.63 18.63 151.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available