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
09:31 19.30 19.30 19.23 19.23 16.1K
09:35 19.25 19.25 19.25 19.25 0.2K
09:36 19.52 19.52 19.12 19.12 3.4K
09:37 19.12 19.12 19.12 19.12 1.0K
09:38 19.33 19.33 19.14 19.14 0.5K
09:40 19.14 19.14 19.14 19.14 4.4K
09:41 19.09 19.09 19.01 19.01 0.6K
09:42 19.00 19.18 19.00 19.18 1.1K
09:44 19.02 19.20 19.02 19.20 0.9K
09:45 19.20 19.23 19.19 19.23 0.8K
09:46 19.27 19.27 19.27 19.27 1.1K
09:47 19.19 19.19 19.19 19.19 1.7K
09:48 19.12 19.12 19.12 19.12 0.2K
09:49 19.12 19.16 19.12 19.16 0.9K
09:51 19.17 19.17 19.11 19.11 0.6K
09:52 19.11 19.11 19.11 19.11 0.6K
09:54 19.05 19.05 19.05 19.05 0.1K
09:56 19.03 19.03 18.98 18.98 2.5K
09:57 18.93 18.93 18.92 18.92 0.2K
09:58 18.91 18.91 18.91 18.91 0.2K
09:59 18.91 18.91 18.91 18.91 0.2K
10:00 18.99 18.99 18.89 18.89 0.5K
10:01 18.91 18.91 18.91 18.91 0.6K
10:02 18.91 18.91 18.91 18.91 0.6K
10:03 18.94 18.94 18.94 18.94 2.1K
10:04 18.94 18.94 18.94 18.93 4.7K
10:05 18.93 19.07 18.93 19.07 6.0K
10:06 19.07 19.07 19.07 19.07 0.8K
10:07 19.09 19.09 19.06 19.06 1.7K
10:08 19.06 19.06 19.06 19.06 1.6K
10:10 19.09 19.09 19.09 19.09 1.1K
10:13 19.09 19.09 19.09 19.09 0.4K
10:14 19.09 19.12 19.09 19.12 0.6K
10:15 19.12 19.13 19.12 19.13 1.6K
10:16 19.11 19.11 19.11 19.11 0.9K
10:17 19.15 19.15 19.15 19.15 0.9K
10:18 19.14 19.18 19.13 19.13 1.0K
10:19 19.14 19.14 19.14 19.14 0.4K
10:20 19.18 19.18 19.17 19.17 0.5K
10:21 19.13 19.13 19.13 19.13 1.1K
10:23 19.11 19.11 19.05 19.05 2.9K
10:24 18.97 18.97 18.97 18.97 2.6K
10:26 18.93 18.93 18.93 18.93 1.2K
10:27 18.93 18.93 18.93 18.93 0.3K
10:28 18.93 18.95 18.93 18.95 2.3K
10:29 18.94 18.95 18.94 18.95 2.2K
10:33 18.86 18.86 18.85 18.85 1.5K
10:34 18.81 18.81 18.80 18.80 1.6K
10:35 18.84 18.84 18.84 18.84 1.1K
10:36 18.87 18.88 18.87 18.88 1.5K
10:37 18.89 18.89 18.89 18.89 0.5K
10:38 18.89 18.89 18.89 18.89 0.6K
10:40 18.89 18.89 18.89 18.89 1.0K
10:43 18.89 18.89 18.89 18.89 0.3K
10:44 18.92 18.92 18.92 18.92 1.4K
10:45 18.92 18.92 18.92 18.92 1.2K
10:46 18.86 18.86 18.86 18.86 0.3K
10:48 18.92 18.92 18.92 18.92 3.4K
10:49 18.89 18.89 18.89 18.89 0.2K
10:50 18.91 18.91 18.91 18.91 0.9K
10:52 18.87 18.87 18.87 18.87 0.4K
10:53 18.91 18.93 18.91 18.93 2.2K
10:54 18.91 18.92 18.91 18.91 0.9K
10:55 18.91 18.91 18.91 18.91 0.3K
10:56 18.91 18.91 18.91 18.91 0.4K
10:57 18.84 18.84 18.84 18.84 2.9K
10:58 18.85 18.85 18.85 18.85 0.4K
10:59 18.84 18.84 18.83 18.83 2.7K
11:02 18.79 18.79 18.79 18.79 1.0K
11:03 18.77 18.79 18.77 18.79 1.0K
11:04 18.78 18.80 18.78 18.80 3.2K
11:05 18.78 18.80 18.78 18.80 1.6K
11:07 18.80 18.80 18.80 18.80 1.3K
11:09 18.82 18.85 18.82 18.83 2.2K
11:10 18.80 18.80 18.80 18.80 1.9K
11:12 18.82 18.82 18.82 18.82 1.6K
11:13 18.83 18.83 18.83 18.83 0.3K
11:14 18.84 18.84 18.84 18.84 1.7K
11:15 18.80 18.80 18.80 18.80 0.9K
11:16 18.80 18.80 18.80 18.80 0.3K
11:17 18.80 18.80 18.80 18.80 0.8K
11:18 18.82 18.82 18.82 18.82 0.6K
11:19 18.82 18.82 18.82 18.82 0.5K
11:20 18.85 18.85 18.85 18.85 1.0K
11:21 18.86 18.86 18.85 18.85 0.7K
11:23 18.83 18.85 18.83 18.85 0.7K
11:25 18.83 18.83 18.83 18.83 1.0K
11:26 18.82 18.84 18.82 18.84 1.5K
11:27 18.84 18.85 18.84 18.85 0.4K
11:28 18.85 18.85 18.85 18.85 0.8K
11:29 18.85 18.85 18.85 18.85 0.5K
11:31 18.82 18.82 18.82 18.82 1.4K
11:33 18.85 18.85 18.85 18.85 2.1K
11:37 18.89 18.90 18.89 18.90 0.8K
11:38 18.86 18.86 18.86 18.86 1.2K
11:40 18.87 18.87 18.87 18.86 1.7K
11:41 18.87 18.87 18.87 18.87 1.0K
11:42 18.85 18.85 18.85 18.85 1.6K
11:43 18.88 18.88 18.88 18.88 0.9K
11:44 18.89 18.95 18.89 18.95 6.0K
11:45 18.97 18.97 18.97 18.97 1.7K
11:46 19.01 19.01 19.01 19.01 0.7K
11:48 18.99 18.99 18.99 18.99 0.6K
11:49 18.96 18.96 18.96 18.96 1.6K
11:50 18.93 18.93 18.92 18.92 9.1K
11:51 18.95 18.95 18.95 18.95 0.1K
11:52 18.96 18.96 18.96 18.96 0.8K
11:53 18.98 18.98 18.98 18.98 1.8K
11:54 19.00 19.00 19.00 19.00 0.9K
11:56 19.00 19.05 19.00 19.05 0.6K
11:58 19.08 19.08 19.08 19.08 2.3K
11:59 19.05 19.05 19.05 19.05 0.3K
12:00 19.04 19.04 19.04 19.04 1.0K
12:02 19.02 19.02 19.02 19.02 1.0K
12:03 19.04 19.04 19.04 19.04 2.3K
12:04 19.04 19.04 19.04 19.04 0.1K
12:05 19.03 19.03 19.03 19.03 0.2K
12:06 19.03 19.06 19.03 19.05 4.3K
12:07 19.05 19.05 19.05 19.05 8.4K
12:09 19.05 19.05 19.05 19.05 1.2K
12:12 19.05 19.05 19.03 19.03 1.9K
12:13 19.02 19.02 19.01 19.01 1.5K
12:15 18.99 18.99 18.99 18.99 1.1K
12:16 18.99 18.99 18.99 18.99 1.1K
12:18 18.94 18.94 18.94 18.94 1.2K
12:20 18.93 18.93 18.89 18.89 1.6K
12:21 18.88 18.88 18.88 18.88 0.7K
12:22 18.88 18.88 18.88 18.88 0.1K
12:23 18.88 18.88 18.88 18.88 1.6K
12:24 18.92 18.93 18.92 18.93 0.8K
12:25 18.91 18.92 18.91 18.92 0.9K
12:27 18.93 18.93 18.93 18.93 1.1K
12:28 18.94 18.94 18.94 18.94 3.6K
12:30 18.93 18.93 18.93 18.93 0.3K
12:32 18.98 18.98 18.98 18.98 2.1K
12:33 18.96 18.96 18.96 18.96 3.0K
12:34 18.96 18.96 18.96 18.96 1.5K
12:36 18.94 18.94 18.94 18.94 0.6K
12:38 18.93 18.93 18.93 18.93 0.4K
12:40 18.90 18.92 18.90 18.92 2.9K
12:43 18.93 18.93 18.92 18.92 1.8K
12:44 18.91 18.91 18.91 18.91 1.1K
12:45 18.91 18.91 18.91 18.91 0.8K
12:47 18.92 18.92 18.92 18.92 0.4K
12:48 18.92 18.93 18.92 18.93 1.9K
12:49 18.93 18.93 18.93 18.93 0.2K
12:50 18.90 18.90 18.90 18.90 1.6K
12:51 18.90 18.90 18.90 18.90 0.2K
12:52 18.90 18.90 18.90 18.90 1.9K
12:53 18.90 18.91 18.90 18.91 1.0K
12:54 18.93 18.93 18.93 18.93 1.6K
12:55 18.97 18.97 18.97 18.97 0.2K
12:56 18.97 18.97 18.97 18.97 0.5K
12:57 18.97 18.97 18.97 18.97 0.4K
12:59 18.97 18.97 18.97 18.97 2.5K
13:03 18.96 18.96 18.96 18.96 1.5K
13:05 18.94 18.94 18.94 18.94 1.5K
13:06 18.94 18.94 18.94 18.94 1.3K
13:07 18.93 18.93 18.93 18.93 0.5K
13:08 18.95 18.95 18.95 18.95 0.7K
13:09 18.96 18.97 18.96 18.97 1.3K
13:10 18.98 18.98 18.98 18.98 0.3K
13:11 18.98 18.99 18.97 18.97 10.6K
13:12 19.00 19.00 18.96 18.96 3.5K
13:14 18.96 18.96 18.93 18.93 0.7K
13:15 18.95 18.95 18.95 18.95 1.8K
13:16 19.01 19.01 19.00 19.00 3.9K
13:17 19.00 19.00 18.99 18.99 1.8K
13:20 18.97 18.97 18.97 18.97 1.2K
13:23 19.00 19.01 19.00 19.01 1.7K
13:24 19.01 19.01 19.01 19.01 0.3K
13:25 19.03 19.03 19.03 19.03 1.1K
13:27 19.03 19.03 19.03 19.03 0.2K
13:28 19.02 19.02 19.02 19.02 1.9K
13:29 19.03 19.03 19.03 19.02 0.4K
13:30 19.03 19.03 19.03 19.03 0.6K
13:32 19.04 19.04 19.03 19.02 0.7K
13:33 19.04 19.04 19.04 19.04 0.2K
13:34 19.04 19.06 19.03 19.06 1.2K
13:35 19.07 19.07 19.07 19.07 0.4K
13:36 19.06 19.06 19.06 19.06 0.4K
13:37 19.05 19.05 19.05 19.05 0.2K
13:38 19.05 19.05 19.05 19.05 0.6K
13:39 19.03 19.03 19.03 19.03 2.0K
13:40 19.02 19.02 19.02 19.02 0.4K
13:41 19.03 19.03 19.02 19.02 3.5K
13:43 19.02 19.02 19.02 19.02 0.6K
13:45 19.01 19.03 19.01 19.02 0.8K
13:46 19.03 19.03 19.01 19.01 1.6K
13:47 19.02 19.04 19.02 19.04 1.8K
13:48 19.05 19.05 19.05 19.05 1.5K
13:50 19.06 19.06 19.06 19.06 0.2K
13:51 19.07 19.09 19.07 19.09 1.5K
13:52 19.09 19.09 19.09 19.09 0.3K
13:53 19.09 19.11 19.09 19.10 2.6K
13:54 19.07 19.07 19.06 19.06 1.4K
13:56 19.04 19.06 19.04 19.06 1.8K
13:57 19.04 19.05 19.04 19.05 0.5K
13:58 19.04 19.04 19.04 19.04 0.8K
13:59 19.04 19.05 19.04 19.05 1.4K
14:00 19.06 19.06 19.06 19.06 0.5K
14:01 19.06 19.07 19.06 19.07 4.3K
14:02 19.07 19.07 19.04 19.04 0.9K
14:04 19.05 19.05 19.05 19.05 0.4K
14:05 19.06 19.06 19.06 19.06 0.3K
14:06 19.03 19.04 19.03 19.04 3.1K
14:07 19.02 19.03 19.02 19.03 1.1K
14:09 19.03 19.03 19.03 19.03 0.7K
14:10 19.03 19.03 19.03 19.03 0.4K
14:11 19.03 19.03 19.02 19.02 1.4K
14:12 19.01 19.01 19.01 19.01 0.4K
14:13 19.01 19.02 19.01 19.02 0.4K
14:14 19.02 19.02 19.02 19.02 0.1K
14:15 19.01 19.02 19.01 19.01 1.4K
14:16 19.02 19.02 19.02 19.02 1.7K
14:17 19.02 19.02 19.02 19.02 1.0K
14:18 19.04 19.04 19.03 19.03 2.0K
14:19 19.02 19.02 19.02 19.02 1.0K
14:20 18.99 18.99 18.99 18.99 0.8K
14:21 18.97 18.97 18.97 18.97 0.6K
14:22 18.98 18.98 18.98 18.98 0.9K
14:23 18.96 18.97 18.96 18.97 1.6K
14:25 18.96 18.96 18.95 18.95 1.2K
14:27 18.94 18.94 18.92 18.92 2.2K
14:31 18.92 18.92 18.92 18.92 0.4K
14:32 18.89 18.89 18.89 18.89 1.5K
14:34 18.88 18.88 18.88 18.88 2.5K
14:38 18.92 18.92 18.92 18.92 0.7K
14:39 18.92 18.92 18.92 18.92 0.7K
14:40 18.90 18.90 18.90 18.90 0.6K
14:41 18.93 18.93 18.93 18.93 0.2K
14:42 18.93 18.94 18.93 18.94 0.5K
14:43 18.93 18.93 18.93 18.93 1.6K
14:45 18.91 18.91 18.90 18.90 2.1K
14:46 18.90 18.90 18.90 18.90 0.7K
14:47 18.92 18.92 18.92 18.92 1.8K
14:48 18.91 18.91 18.91 18.91 2.5K
14:50 18.89 18.92 18.89 18.91 6.6K
14:52 18.90 18.90 18.90 18.90 1.0K
14:53 18.90 18.90 18.90 18.90 1.1K
14:55 18.90 18.91 18.90 18.91 3.4K
14:59 18.90 18.90 18.90 18.90 0.3K
15:00 18.91 18.92 18.91 18.91 7.1K
15:01 18.91 18.91 18.91 18.91 0.5K
15:02 18.91 18.91 18.91 18.91 0.5K
15:03 18.89 18.89 18.89 18.89 0.2K
15:04 18.89 18.89 18.89 18.89 2.5K
15:05 18.89 18.89 18.89 18.89 0.3K
15:06 18.89 18.89 18.89 18.89 1.2K
15:07 18.87 18.87 18.87 18.87 1.1K
15:08 18.85 18.85 18.85 18.85 1.1K
15:09 18.83 18.83 18.83 18.83 0.7K
15:10 18.82 18.82 18.82 18.82 0.3K
15:11 18.82 18.82 18.82 18.82 1.4K
15:12 18.81 18.81 18.81 18.81 0.9K
15:13 18.81 18.83 18.81 18.83 1.9K
15:14 18.83 18.84 18.83 18.84 3.4K
15:16 18.82 18.82 18.82 18.82 2.3K
15:17 18.81 18.81 18.81 18.81 1.5K
15:18 18.82 18.82 18.82 18.82 2.5K
15:19 18.81 18.81 18.81 18.81 1.0K
15:20 18.81 18.83 18.81 18.83 0.8K
15:21 18.81 18.81 18.80 18.80 2.9K
15:22 18.80 18.81 18.80 18.81 3.7K
15:23 18.81 18.81 18.81 18.81 0.7K
15:24 18.81 18.81 18.81 18.81 0.9K
15:25 18.81 18.81 18.81 18.81 0.6K
15:26 18.81 18.81 18.81 18.81 0.6K
15:27 18.82 18.82 18.82 18.82 2.2K
15:28 18.80 18.80 18.80 18.80 2.5K
15:29 18.78 18.79 18.78 18.79 0.3K
15:30 18.79 18.79 18.78 18.78 1.3K
15:31 18.78 18.78 18.78 18.78 3.0K
15:34 18.77 18.77 18.77 18.77 4.0K
15:36 18.78 18.78 18.78 18.78 2.1K
15:37 18.78 18.82 18.78 18.82 5.5K
15:38 18.82 18.82 18.82 18.82 0.5K
15:39 18.81 18.82 18.81 18.82 1.9K
15:40 18.82 18.82 18.82 18.82 0.9K
15:41 18.83 18.83 18.82 18.82 1.9K
15:42 18.82 18.82 18.82 18.82 1.6K
15:44 18.81 18.81 18.81 18.81 2.7K
15:45 18.81 18.85 18.81 18.85 5.2K
15:46 18.84 18.84 18.84 18.84 1.7K
15:47 18.83 18.83 18.83 18.83 0.7K
15:48 18.83 18.83 18.82 18.82 3.6K
15:49 18.83 18.83 18.82 18.82 2.2K
15:50 18.82 18.85 18.82 18.85 7.8K
15:51 18.85 18.85 18.84 18.84 2.3K
15:52 18.84 18.85 18.84 18.84 3.7K
15:53 18.85 18.85 18.85 18.85 1.0K
15:54 18.85 18.85 18.85 18.85 1.7K
15:55 18.85 18.85 18.83 18.85 17.4K
15:56 18.85 18.85 18.85 18.85 3.6K
15:57 18.84 18.86 18.84 18.86 17.1K
15:58 18.86 18.88 18.86 18.88 10.3K
15:59 18.87 18.87 18.84 18.84 172.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available