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 18.52 18.52 18.52 18.52 3.9K
09:34 18.44 18.44 18.44 18.43 0.7K
09:35 18.57 18.57 18.57 18.57 0.3K
09:37 18.58 18.58 18.58 18.58 0.2K
09:39 18.58 18.58 18.58 18.58 0.6K
09:40 18.49 18.49 18.49 18.49 0.3K
09:41 18.49 18.56 18.49 18.56 1.8K
09:42 18.56 18.56 18.56 18.56 2.0K
09:44 18.56 18.56 18.56 18.56 0.5K
09:45 18.58 18.58 18.55 18.55 13.5K
09:46 18.56 18.57 18.56 18.57 11.9K
09:47 18.62 18.62 18.62 18.62 0.8K
09:48 18.62 18.62 18.62 18.61 3.7K
09:51 18.66 18.66 18.66 18.66 0.3K
09:52 18.66 18.67 18.66 18.67 3.2K
09:53 18.68 18.74 18.68 18.73 12.1K
09:54 18.73 18.73 18.73 18.73 0.3K
09:55 18.71 18.71 18.70 18.70 2.4K
09:56 18.72 18.72 18.72 18.72 1.6K
09:57 18.71 18.71 18.71 18.71 0.5K
09:58 18.67 18.67 18.64 18.64 2.0K
10:00 18.67 18.67 18.67 18.67 0.4K
10:01 18.67 18.67 18.67 18.67 0.1K
10:02 18.63 18.63 18.59 18.60 2.2K
10:03 18.56 18.60 18.56 18.60 2.0K
10:04 18.53 18.60 18.53 18.60 28.5K
10:05 18.62 18.69 18.62 18.69 16.8K
10:06 18.76 18.78 18.76 18.77 12.0K
10:07 18.78 18.78 18.78 18.77 0.7K
10:08 18.74 18.74 18.74 18.74 2.3K
10:09 18.76 18.76 18.76 18.76 16.1K
10:11 18.77 18.77 18.71 18.71 1.9K
10:12 18.71 18.80 18.71 18.77 8.2K
10:13 18.76 18.76 18.70 18.70 2.1K
10:14 18.68 18.69 18.64 18.66 1.4K
10:15 18.63 18.63 18.63 18.63 0.7K
10:16 18.62 18.62 18.62 18.61 0.5K
10:17 18.63 18.63 18.58 18.58 2.3K
10:18 18.64 18.64 18.64 18.64 3.1K
10:19 18.63 18.63 18.60 18.60 0.5K
10:20 18.60 18.60 18.60 18.60 0.3K
10:21 18.60 18.60 18.60 18.60 0.3K
10:22 18.57 18.57 18.55 18.55 2.0K
10:23 18.54 18.54 18.54 18.54 0.9K
10:24 18.53 18.53 18.53 18.53 0.3K
10:25 18.53 18.53 18.53 18.52 1.6K
10:26 18.55 18.55 18.55 18.55 0.6K
10:27 18.56 18.56 18.56 18.56 1.4K
10:28 18.56 18.56 18.56 18.56 0.3K
10:30 18.58 18.58 18.58 18.58 1.6K
10:32 18.54 18.54 18.54 18.54 0.5K
10:34 18.48 18.50 18.48 18.50 1.8K
10:37 18.50 18.50 18.50 18.50 1.0K
10:39 18.50 18.50 18.50 18.50 0.5K
10:41 18.50 18.50 18.50 18.50 1.5K
10:44 18.49 18.49 18.47 18.47 3.5K
10:46 18.46 18.49 18.46 18.49 0.6K
10:47 18.49 18.49 18.49 18.49 0.5K
10:48 18.49 18.49 18.49 18.49 13.3K
10:49 18.53 18.53 18.53 18.53 0.9K
10:50 18.51 18.51 18.51 18.51 0.8K
10:51 18.51 18.51 18.50 18.50 0.2K
10:52 18.55 18.57 18.55 18.57 14.7K
10:53 18.58 18.58 18.58 18.58 0.9K
10:55 18.50 18.50 18.44 18.44 4.3K
10:56 18.45 18.45 18.45 18.45 0.4K
10:57 18.46 18.46 18.46 18.45 0.7K
10:58 18.46 18.46 18.46 18.45 0.6K
10:59 18.46 18.46 18.46 18.45 0.2K
11:00 18.46 18.46 18.43 18.43 0.3K
11:02 18.41 18.42 18.41 18.42 3.8K
11:03 18.42 18.48 18.42 18.48 4.2K
11:06 18.52 18.52 18.52 18.52 0.7K
11:07 18.52 18.52 18.47 18.47 2.2K
11:11 18.50 18.50 18.47 18.47 1.3K
11:12 18.47 18.47 18.47 18.47 0.4K
11:13 18.45 18.45 18.44 18.45 2.0K
11:14 18.46 18.47 18.46 18.47 2.3K
11:15 18.48 18.48 18.47 18.47 1.2K
11:16 18.49 18.52 18.47 18.47 1.4K
11:18 18.41 18.41 18.40 18.40 3.3K
11:19 18.44 18.44 18.35 18.35 3.2K
11:20 18.37 18.37 18.37 18.37 0.7K
11:22 18.34 18.34 18.32 18.32 2.0K
11:23 18.33 18.33 18.31 18.31 0.8K
11:24 18.33 18.33 18.31 18.31 0.7K
11:25 18.32 18.32 18.32 18.32 2.5K
11:26 18.31 18.31 18.31 18.31 19.0K
11:27 18.30 18.30 18.30 18.30 2.0K
11:28 18.22 18.22 18.22 18.22 1.6K
11:29 18.20 18.20 18.20 18.20 2.0K
11:30 18.18 18.18 18.18 18.18 0.5K
11:31 18.18 18.18 18.18 18.18 0.8K
11:32 18.18 18.18 18.18 18.18 1.1K
11:33 18.18 18.18 18.18 18.18 1.2K
11:34 18.19 18.19 18.19 18.18 0.4K
11:35 18.18 18.19 18.18 18.19 1.5K
11:36 18.19 18.19 18.14 18.15 2.6K
11:37 18.15 18.15 18.15 18.15 1.7K
11:38 18.18 18.18 18.18 18.18 1.4K
11:40 18.19 18.19 18.19 18.19 0.7K
11:41 18.19 18.19 18.19 18.19 0.1K
11:42 18.20 18.20 18.20 18.20 1.0K
11:43 18.18 18.18 18.18 18.18 1.6K
11:46 18.18 18.18 18.15 18.15 2.2K
11:49 18.14 18.17 18.14 18.16 2.5K
11:51 18.18 18.18 18.18 18.18 1.9K
11:54 18.21 18.21 18.21 18.21 15.9K
11:55 18.22 18.26 18.22 18.26 24.3K
11:56 18.28 18.30 18.26 18.29 37.8K
11:57 18.29 18.29 18.29 18.29 3.4K
11:59 18.31 18.31 18.31 18.31 0.3K
12:00 18.28 18.30 18.28 18.30 0.8K
12:01 18.29 18.30 18.29 18.30 1.1K
12:02 18.28 18.29 18.28 18.29 1.8K
12:04 18.29 18.29 18.29 18.29 1.3K
12:05 18.29 18.29 18.29 18.29 0.4K
12:06 18.27 18.31 18.27 18.31 2.4K
12:08 18.29 18.29 18.27 18.27 6.1K
12:09 18.27 18.27 18.27 18.27 8.6K
12:10 18.27 18.27 18.27 18.27 0.4K
12:11 18.28 18.28 18.28 18.28 0.8K
12:12 18.27 18.28 18.27 18.28 6.0K
12:13 18.29 18.29 18.29 18.29 2.1K
12:14 18.29 18.29 18.29 18.29 0.6K
12:15 18.29 18.29 18.29 18.29 0.2K
12:16 18.29 18.29 18.28 18.28 21.6K
12:17 18.29 18.29 18.28 18.28 0.7K
12:18 18.28 18.28 18.27 18.27 2.6K
12:19 18.26 18.26 18.26 18.26 1.5K
12:20 18.29 18.29 18.26 18.29 23.1K
12:21 18.31 18.35 18.29 18.35 7.3K
12:22 18.35 18.37 18.35 18.37 6.1K
12:23 18.37 18.37 18.36 18.36 0.5K
12:24 18.36 18.36 18.36 18.36 2.3K
12:25 18.35 18.35 18.34 18.34 3.5K
12:26 18.37 18.37 18.37 18.36 0.7K
12:28 18.35 18.35 18.34 18.34 2.6K
12:30 18.36 18.36 18.36 18.36 1.7K
12:32 18.35 18.35 18.35 18.35 3.5K
12:36 18.35 18.36 18.35 18.36 2.2K
12:37 18.35 18.37 18.35 18.37 2.9K
12:39 18.36 18.36 18.36 18.36 0.6K
12:40 18.36 18.36 18.34 18.34 3.0K
12:41 18.34 18.34 18.32 18.32 4.8K
12:43 18.31 18.31 18.31 18.31 1.2K
12:44 18.30 18.30 18.30 18.30 0.5K
12:46 18.30 18.30 18.30 18.30 0.5K
12:47 18.29 18.29 18.28 18.28 1.5K
12:48 18.29 18.29 18.29 18.29 0.6K
12:49 18.23 18.23 18.23 18.23 3.2K
12:50 18.19 18.24 18.19 18.24 4.5K
12:52 18.22 18.22 18.22 18.22 0.7K
12:54 18.22 18.22 18.21 18.21 1.6K
12:55 18.22 18.23 18.22 18.23 0.3K
12:56 18.23 18.23 18.22 18.22 0.7K
12:57 18.22 18.23 18.20 18.23 26.8K
12:58 18.22 18.22 18.20 18.20 1.5K
12:59 18.23 18.23 18.22 18.22 1.7K
13:01 18.20 18.20 18.18 18.18 3.0K
13:03 18.19 18.19 18.16 18.18 0.6K
13:04 18.19 18.19 18.19 18.18 0.5K
13:05 18.16 18.16 18.16 18.16 0.5K
13:07 18.19 18.19 18.19 18.19 8.6K
13:08 18.19 18.21 18.19 18.21 14.1K
13:09 18.21 18.23 18.21 18.23 0.6K
13:10 18.23 18.23 18.23 18.23 0.6K
13:11 18.25 18.25 18.25 18.25 15.3K
13:12 18.25 18.25 18.23 18.23 1.1K
13:13 18.25 18.25 18.25 18.25 0.7K
13:14 18.25 18.25 18.25 18.25 0.7K
13:15 18.25 18.25 18.24 18.24 3.2K
13:17 18.25 18.25 18.24 18.24 16.2K
13:18 18.25 18.26 18.25 18.26 6.3K
13:19 18.27 18.27 18.25 18.25 3.2K
13:20 18.27 18.27 18.27 18.27 0.8K
13:21 18.27 18.27 18.27 18.27 0.4K
13:22 18.27 18.27 18.27 18.27 0.7K
13:23 18.26 18.26 18.21 18.21 5.2K
13:24 18.22 18.22 18.22 18.22 0.6K
13:25 18.21 18.21 18.20 18.20 1.5K
13:26 18.20 18.20 18.19 18.18 1.7K
13:27 18.18 18.18 18.17 18.17 1.2K
13:28 18.18 18.19 18.18 18.19 20.8K
13:29 18.20 18.20 18.18 18.18 2.5K
13:30 18.17 18.18 18.16 18.18 8.9K
13:33 18.21 18.21 18.21 18.20 0.2K
13:34 18.21 18.21 18.21 18.21 0.9K
13:35 18.21 18.21 18.17 18.17 3.7K
13:36 18.16 18.16 18.15 18.15 1.3K
13:37 18.14 18.15 18.13 18.13 1.6K
13:38 18.13 18.15 18.11 18.15 13.8K
13:39 18.15 18.16 18.15 18.16 7.3K
13:40 18.17 18.18 18.17 18.18 1.9K
13:41 18.17 18.17 18.17 18.17 1.3K
13:43 18.18 18.18 18.18 18.18 0.4K
13:44 18.15 18.18 18.15 18.17 32.0K
13:45 18.18 18.20 18.18 18.20 5.7K
13:46 18.20 18.20 18.20 18.20 0.7K
13:47 18.20 18.20 18.20 18.20 0.9K
13:48 18.20 18.20 18.20 18.20 0.3K
13:49 18.20 18.20 18.20 18.20 1.0K
13:50 18.20 18.20 18.18 18.18 3.1K
13:51 18.19 18.19 18.19 18.19 1.1K
13:53 18.19 18.20 18.19 18.20 1.9K
13:54 18.20 18.20 18.20 18.20 0.6K
13:55 18.23 18.26 18.23 18.26 12.4K
13:56 18.26 18.26 18.26 18.26 0.8K
13:59 18.26 18.26 18.26 18.26 1.0K
14:01 18.21 18.23 18.21 18.23 11.2K
14:03 18.18 18.21 18.18 18.20 12.3K
14:04 18.21 18.21 18.19 18.19 1.0K
14:05 18.19 18.19 18.18 18.18 1.6K
14:06 18.18 18.18 18.15 18.15 3.3K
14:07 18.15 18.15 18.15 18.15 1.0K
14:08 18.14 18.14 18.12 18.12 3.8K
14:11 18.11 18.11 18.11 18.11 4.1K
14:12 18.10 18.11 18.10 18.11 7.0K
14:13 18.10 18.10 18.10 18.10 2.6K
14:14 18.11 18.11 18.11 18.11 0.4K
14:15 18.11 18.11 18.11 18.11 0.6K
14:16 18.12 18.12 18.12 18.11 0.5K
14:17 18.12 18.12 18.12 18.11 0.5K
14:18 18.12 18.12 18.10 18.12 2.8K
14:19 18.12 18.12 18.11 18.11 2.2K
14:20 18.12 18.12 18.12 18.12 0.7K
14:22 18.12 18.12 18.12 18.12 0.6K
14:23 18.12 18.18 18.12 18.18 3.6K
14:24 18.19 18.19 18.19 18.19 0.8K
14:26 18.18 18.18 18.18 18.18 0.7K
14:27 18.16 18.16 18.12 18.12 8.6K
14:28 18.12 18.12 18.12 18.11 3.6K
14:29 18.11 18.11 18.11 18.11 0.3K
14:30 18.11 18.13 18.11 18.12 2.2K
14:31 18.12 18.13 18.12 18.13 4.1K
14:33 18.12 18.12 18.12 18.12 2.0K
14:34 18.12 18.15 18.12 18.15 2.1K
14:35 18.15 18.15 18.15 18.15 1.1K
14:36 18.17 18.20 18.17 18.20 1.6K
14:37 18.18 18.18 18.18 18.18 3.3K
14:38 18.16 18.18 18.16 18.18 2.3K
14:40 18.17 18.17 18.17 18.17 1.3K
14:41 18.19 18.19 18.19 18.19 0.6K
14:42 18.20 18.20 18.19 18.18 1.9K
14:43 18.19 18.19 18.17 18.17 1.8K
14:45 18.18 18.18 18.18 18.18 0.5K
14:46 18.19 18.19 18.17 18.17 0.7K
14:47 18.18 18.20 18.18 18.20 2.8K
14:48 18.21 18.21 18.21 18.20 0.6K
14:50 18.19 18.19 18.19 18.19 1.3K
14:51 18.20 18.20 18.20 18.20 0.3K
14:52 18.18 18.18 18.17 18.17 1.8K
14:53 18.16 18.18 18.16 18.18 2.5K
14:54 18.17 18.18 18.17 18.18 1.7K
14:55 18.20 18.21 18.20 18.21 1.8K
14:57 18.19 18.19 18.18 18.18 2.2K
14:58 18.20 18.20 18.20 18.20 0.5K
14:59 18.18 18.19 18.18 18.19 1.9K
15:00 18.19 18.19 18.19 18.19 2.8K
15:02 18.18 18.19 18.18 18.19 4.0K
15:03 18.18 18.18 18.18 18.18 1.3K
15:07 18.15 18.17 18.15 18.17 6.2K
15:08 18.17 18.17 18.17 18.17 1.6K
15:10 18.18 18.18 18.18 18.18 0.5K
15:11 18.17 18.18 18.17 18.17 0.7K
15:12 18.17 18.19 18.17 18.19 6.3K
15:15 18.19 18.19 18.19 18.18 0.3K
15:16 18.16 18.16 18.15 18.15 9.3K
15:17 18.15 18.16 18.15 18.16 2.5K
15:18 18.18 18.18 18.15 18.15 0.4K
15:19 18.16 18.16 18.16 18.16 0.6K
15:20 18.16 18.16 18.15 18.15 2.8K
15:21 18.14 18.15 18.14 18.15 0.6K
15:22 18.14 18.14 18.14 18.14 1.7K
15:23 18.13 18.13 18.13 18.13 0.6K
15:24 18.15 18.15 18.15 18.15 2.9K
15:25 18.16 18.16 18.15 18.15 0.5K
15:26 18.14 18.14 18.11 18.11 4.3K
15:27 18.12 18.12 18.11 18.11 1.5K
15:29 18.12 18.12 18.12 18.12 0.4K
15:30 18.07 18.10 18.07 18.10 12.4K
15:31 18.11 18.11 18.11 18.11 0.4K
15:32 18.12 18.12 18.12 18.12 1.4K
15:33 18.12 18.13 18.11 18.13 4.5K
15:34 18.14 18.16 18.13 18.13 4.4K
15:35 18.13 18.13 18.13 18.13 7.3K
15:36 18.10 18.10 18.10 18.10 3.5K
15:37 18.11 18.15 18.11 18.14 4.1K
15:38 18.14 18.14 18.13 18.14 4.5K
15:39 18.14 18.15 18.14 18.15 1.5K
15:40 18.14 18.14 18.14 18.14 1.4K
15:41 18.14 18.14 18.14 18.14 0.5K
15:42 18.15 18.15 18.13 18.13 1.7K
15:43 18.15 18.15 18.13 18.13 2.9K
15:44 18.13 18.14 18.12 18.14 3.8K
15:45 18.13 18.14 18.12 18.14 6.3K
15:46 18.13 18.17 18.13 18.17 1.8K
15:47 18.17 18.17 18.13 18.15 1.9K
15:48 18.15 18.16 18.13 18.13 5.0K
15:49 18.13 18.14 18.13 18.14 2.9K
15:50 18.15 18.21 18.15 18.21 17.4K
15:51 18.23 18.25 18.23 18.23 9.9K
15:52 18.25 18.25 18.17 18.19 9.2K
15:53 18.19 18.19 18.17 18.17 13.2K
15:54 18.17 18.18 18.17 18.18 8.3K
15:55 18.18 18.18 18.15 18.15 28.3K
15:56 18.16 18.16 18.14 18.15 26.0K
15:57 18.13 18.14 18.12 18.12 8.4K
15:58 18.11 18.11 18.10 18.10 10.9K
15:59 18.10 18.13 18.09 18.13 300.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available