Treehouse Foods

THS
🏛️ usa →
20.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.80 49.65 48.44 49.38 0.5M
2022-12-29 48.75 49.43 48.19 48.90 0.3M
2022-12-28 48.67 49.37 48.44 48.48 0.3M
2022-12-27 47.75 48.49 47.61 48.24 0.2M
2022-12-23 46.92 47.94 46.79 47.65 0.2M
2022-12-22 46.04 46.89 45.78 46.84 0.2M
2022-12-21 46.64 47.16 46.18 46.37 0.2M
2022-12-20 47.12 47.12 46.06 46.25 0.2M
2022-12-19 45.99 47.46 45.96 46.98 0.3M
2022-12-16 45.05 46.10 44.51 45.91 1.4M
2022-12-15 45.58 46.38 45.05 45.44 0.4M
2022-12-14 45.41 46.19 45.24 45.87 0.3M
2022-12-13 46.20 46.31 44.99 45.43 0.3M
2022-12-12 45.36 45.97 44.56 45.30 0.4M
2022-12-09 46.94 47.24 45.31 45.35 0.3M
2022-12-08 47.42 47.79 47.17 47.19 0.2M
2022-12-07 48.43 48.43 47.53 47.53 0.2M
2022-12-06 48.80 49.15 47.61 48.21 0.3M
2022-12-05 49.54 49.54 47.95 49.00 0.2M
2022-12-02 49.01 50.02 48.94 49.98 0.2M
2022-12-01 48.82 49.89 48.51 49.26 0.2M
2022-11-30 48.82 49.55 47.72 49.43 0.4M
2022-11-29 48.90 49.27 48.54 49.01 0.2M
2022-11-28 48.71 49.32 48.41 48.93 0.3M
2022-11-25 48.79 49.50 48.79 48.89 0.1M
2022-11-23 48.38 49.09 48.24 48.74 0.2M
2022-11-22 48.08 48.63 47.44 48.36 0.2M
2022-11-21 47.07 48.49 46.69 48.23 0.3M
2022-11-18 48.21 48.21 46.77 47.00 0.4M
2022-11-17 46.77 47.82 46.69 47.62 0.4M
2022-11-16 46.95 47.33 46.57 47.03 0.4M
2022-11-15 47.90 48.20 46.62 46.75 0.4M
2022-11-14 47.34 48.92 46.95 47.70 0.6M
2022-11-11 46.60 47.46 45.58 47.44 0.4M
2022-11-10 48.04 48.20 45.83 46.61 0.4M
2022-11-09 46.70 47.37 46.47 46.81 0.3M
2022-11-08 46.83 51.04 46.83 47.37 0.8M
2022-11-07 45.06 47.59 42.52 47.42 1.5M
2022-11-04 49.45 49.97 48.41 48.57 0.4M
2022-11-03 49.36 49.64 48.45 49.16 0.2M
2022-11-02 49.82 50.92 49.18 49.61 0.3M
2022-11-01 50.26 50.82 49.80 49.93 0.3M
2022-10-31 50.51 50.83 49.97 50.24 0.3M
2022-10-28 49.43 51.04 49.31 50.58 0.2M
2022-10-27 49.77 50.22 49.08 49.23 0.4M
2022-10-26 48.66 49.76 48.30 49.53 0.4M
2022-10-25 48.48 49.37 48.20 48.27 0.3M
2022-10-24 47.87 48.64 47.57 48.25 0.3M
2022-10-21 47.23 48.15 46.95 47.87 0.4M
2022-10-20 47.94 48.27 46.66 46.94 0.8M
2022-10-19 47.99 48.65 47.25 48.10 0.4M
2022-10-18 47.63 48.27 47.63 48.21 0.4M
2022-10-17 47.09 47.56 46.76 46.93 0.4M
2022-10-14 47.33 48.35 46.62 46.68 0.3M
2022-10-13 45.36 47.24 45.00 47.00 0.4M
2022-10-12 46.47 47.16 45.95 45.97 0.4M
2022-10-11 46.14 46.66 45.87 46.38 0.7M
2022-10-10 45.69 46.35 45.52 46.27 0.5M
2022-10-07 45.79 46.51 45.42 45.69 0.6M
2022-10-06 45.82 46.30 44.88 45.62 0.3M
2022-10-05 45.38 46.70 45.09 46.00 0.4M
2022-10-04 44.35 46.17 43.71 46.05 0.8M
2022-10-03 42.74 43.50 41.88 43.35 0.4M
2022-09-30 42.38 42.66 41.68 42.42 0.5M
2022-09-29 41.48 42.20 41.00 42.12 0.6M
2022-09-28 41.29 42.18 40.56 42.07 0.5M
2022-09-27 42.56 42.93 40.59 40.98 0.6M
2022-09-26 43.11 43.46 42.17 42.63 0.3M
2022-09-23 43.73 43.73 42.63 43.34 0.4M
2022-09-22 44.21 44.24 43.41 44.11 0.3M
2022-09-21 43.77 44.75 43.52 44.38 0.3M
2022-09-20 44.70 44.80 43.05 43.41 0.3M
2022-09-19 44.59 45.66 44.59 45.09 0.3M
2022-09-16 43.90 44.74 43.27 44.35 2.2M
2022-09-15 43.41 43.97 43.25 43.91 0.3M
2022-09-14 44.33 44.33 43.42 43.89 0.3M
2022-09-13 44.64 45.29 43.93 43.99 0.3M
2022-09-12 44.34 45.31 44.34 45.27 0.3M
2022-09-09 43.82 44.70 43.28 44.23 0.4M
2022-09-08 43.73 44.29 42.55 43.42 0.4M
2022-09-07 42.47 44.42 42.17 44.26 0.6M
2022-09-06 44.86 45.25 41.18 42.26 1.2M
2022-09-02 46.60 47.05 45.01 45.49 0.3M
2022-09-01 46.21 47.22 45.50 46.17 0.4M
2022-08-31 46.88 47.26 46.22 46.60 0.4M
2022-08-30 47.15 47.55 46.38 47.07 0.3M
2022-08-29 46.50 47.60 46.09 47.24 0.2M
2022-08-26 47.56 47.88 46.90 46.95 0.3M
2022-08-25 48.49 49.15 47.73 47.91 0.3M
2022-08-24 48.12 48.77 47.64 48.02 0.4M
2022-08-23 48.40 48.80 47.87 48.22 0.3M
2022-08-22 49.81 49.92 48.58 48.69 0.3M
2022-08-19 49.59 50.39 49.03 49.85 0.7M
2022-08-18 49.29 50.09 49.14 50.06 0.3M
2022-08-17 48.82 50.21 48.71 49.21 0.4M
2022-08-16 48.21 49.79 47.85 49.39 0.5M
2022-08-15 47.59 48.53 46.97 48.43 0.3M
2022-08-12 47.35 48.00 46.69 47.60 0.5M
2022-08-11 47.44 49.58 47.00 47.47 1.2M
2022-08-10 46.04 47.50 45.72 47.05 0.9M
2022-08-09 45.00 46.50 45.00 46.10 0.8M
2022-08-08 45.10 46.54 44.12 44.34 0.7M
2022-08-05 43.09 43.09 41.80 42.68 0.7M
2022-08-04 44.73 44.73 43.06 43.50 0.3M
2022-08-03 44.96 44.96 43.28 44.51 0.4M
2022-08-02 44.91 45.38 44.11 44.67 0.3M
2022-08-01 43.43 45.07 43.19 45.00 0.3M
2022-07-29 43.94 44.09 43.07 43.42 0.2M
2022-07-28 44.04 44.49 43.60 44.17 0.2M
2022-07-27 44.16 44.25 42.62 43.96 0.3M
2022-07-26 44.04 45.12 44.00 44.27 0.3M
2022-07-25 44.19 45.05 44.00 44.50 0.3M
2022-07-22 43.89 44.31 43.36 44.16 0.3M
2022-07-21 44.04 44.46 43.14 43.93 0.3M
2022-07-20 44.33 44.55 43.86 44.46 0.2M
2022-07-19 44.33 45.02 44.21 44.39 0.3M
2022-07-18 44.43 44.81 43.70 43.73 0.2M
2022-07-15 44.72 44.72 43.80 44.42 0.2M
2022-07-14 43.91 44.44 43.45 44.23 0.2M
2022-07-13 43.25 44.81 43.04 44.45 0.4M
2022-07-12 42.03 43.78 41.93 43.58 0.4M
2022-07-11 41.67 42.35 41.67 41.90 0.2M
2022-07-08 42.32 42.44 41.62 41.89 0.3M
2022-07-07 42.20 42.74 41.61 41.97 0.2M
2022-07-06 42.42 42.98 41.60 42.69 0.3M
2022-07-05 42.66 43.02 41.76 42.81 0.3M
2022-07-01 41.96 43.22 41.71 42.97 0.4M
2022-06-30 40.86 41.82 40.64 41.82 0.6M
2022-06-29 40.35 41.71 39.79 41.13 0.4M
2022-06-28 41.35 42.45 40.31 40.45 0.4M
2022-06-27 40.86 42.50 40.65 41.54 0.6M
2022-06-24 39.85 41.25 39.51 40.60 1.1M
2022-06-23 39.61 39.97 39.02 39.49 0.5M
2022-06-22 39.00 40.33 39.00 39.64 0.6M
2022-06-21 39.63 39.75 38.54 39.18 0.4M
2022-06-17 39.22 39.95 38.77 39.02 0.6M
2022-06-16 39.12 39.39 38.21 38.62 0.4M
2022-06-15 39.23 40.28 38.64 39.74 0.4M
2022-06-14 38.42 39.28 38.15 38.94 0.4M
2022-06-13 38.39 38.94 37.83 38.64 0.3M
2022-06-10 37.57 39.14 37.50 38.99 0.3M
2022-06-09 39.42 39.42 37.88 37.90 0.2M
2022-06-08 39.08 39.85 38.89 39.08 0.3M
2022-06-07 39.78 40.04 38.29 39.05 0.5M
2022-06-06 40.55 40.59 39.92 40.37 0.2M
2022-06-03 40.32 40.38 39.61 40.05 0.2M
2022-06-02 41.10 41.20 39.31 40.50 0.3M
2022-06-01 41.09 41.33 40.12 41.13 0.3M
2022-05-31 41.01 41.57 40.36 41.12 0.5M
2022-05-27 41.00 41.48 40.55 41.39 0.3M
2022-05-26 41.21 41.39 40.61 40.74 0.3M
2022-05-25 40.18 41.13 39.67 40.91 0.5M
2022-05-24 40.80 41.32 40.28 40.37 0.6M
2022-05-23 38.81 42.73 38.58 40.98 1.3M
2022-05-20 37.00 37.32 35.82 36.70 0.4M
2022-05-19 36.93 37.31 36.09 36.75 0.7M
2022-05-18 37.98 38.41 36.81 36.99 0.5M
2022-05-17 37.94 38.78 36.99 38.16 0.4M
2022-05-16 38.24 39.11 37.29 37.46 0.5M
2022-05-13 37.81 40.18 37.81 38.81 0.8M
2022-05-12 37.00 38.47 36.97 37.89 0.5M
2022-05-11 37.46 38.54 36.27 36.85 0.8M
2022-05-10 35.33 38.18 35.33 37.46 1.1M
2022-05-09 31.31 36.34 31.12 34.96 1.2M
2022-05-06 30.52 30.99 30.06 30.54 0.3M
2022-05-05 31.49 31.49 30.58 30.85 0.2M
2022-05-04 31.80 31.89 30.61 31.82 0.3M
2022-05-03 31.12 31.88 30.99 31.63 0.2M
2022-05-02 31.48 31.76 30.74 31.25 0.3M
2022-04-29 33.43 34.04 31.30 31.50 0.3M
2022-04-28 32.88 33.78 32.32 33.42 0.3M
2022-04-27 32.44 32.95 31.86 32.66 0.4M
2022-04-26 33.13 33.41 32.47 32.50 0.2M
2022-04-25 33.97 33.98 32.62 33.55 0.4M
2022-04-22 34.16 34.47 33.79 34.08 0.2M
2022-04-21 34.08 34.62 33.99 34.19 0.3M
2022-04-20 34.14 34.70 33.95 34.14 0.2M
2022-04-19 32.94 34.40 32.94 34.02 0.2M
2022-04-18 33.65 34.32 33.07 33.21 0.2M
2022-04-14 34.93 35.33 33.57 33.72 0.6M
2022-04-13 33.80 35.62 33.80 34.61 0.6M
2022-04-12 34.00 34.32 33.29 33.78 0.4M
2022-04-11 32.89 34.19 32.76 33.62 0.6M
2022-04-08 33.52 33.84 33.10 33.41 0.3M
2022-04-07 32.16 33.26 32.16 33.22 0.5M
2022-04-06 32.25 32.76 31.88 32.25 0.2M
2022-04-05 32.81 33.28 32.20 32.41 0.3M
2022-04-04 33.43 33.46 32.32 32.79 0.3M
2022-04-01 32.61 33.53 32.34 33.52 0.4M
2022-03-31 32.44 32.90 31.97 32.26 0.3M
2022-03-30 32.38 32.69 32.21 32.59 0.3M
2022-03-29 31.87 32.73 31.79 32.61 0.3M
2022-03-28 31.16 31.49 30.60 31.38 0.5M
2022-03-25 30.96 31.77 30.75 31.24 0.3M
2022-03-24 31.66 31.66 30.73 30.97 0.2M
2022-03-23 31.50 31.90 31.18 31.64 0.4M
2022-03-22 32.91 33.20 30.99 31.45 1.1M
2022-03-21 33.26 34.23 32.70 33.05 0.4M
2022-03-18 32.92 33.47 32.68 33.31 0.8M
2022-03-17 32.98 33.65 32.71 33.13 0.3M
2022-03-16 32.96 33.53 32.39 33.29 0.7M
2022-03-15 31.33 33.16 31.33 32.92 0.8M
2022-03-14 34.50 34.59 29.47 31.42 1.5M
2022-03-11 33.98 34.06 32.66 32.72 0.5M
2022-03-10 35.36 35.36 33.27 33.97 0.4M
2022-03-09 35.66 36.71 35.26 35.30 0.4M
2022-03-08 34.96 35.33 33.08 35.11 0.7M
2022-03-07 36.04 36.04 34.45 34.54 0.5M
2022-03-04 36.06 36.56 35.93 36.09 0.4M
2022-03-03 37.58 37.81 36.49 36.53 0.6M
2022-03-02 37.92 38.22 37.44 37.65 0.3M
2022-03-01 38.76 39.35 37.46 38.00 0.5M
2022-02-28 39.49 39.97 38.88 39.25 0.3M
2022-02-25 39.20 40.29 38.58 40.09 0.3M
2022-02-24 39.87 40.29 38.95 39.24 0.3M
2022-02-23 41.14 41.45 40.29 40.51 0.3M
2022-02-22 40.51 42.01 40.15 41.28 0.5M
2022-02-18 41.77 42.63 39.78 40.47 0.8M
2022-02-17 40.18 42.06 40.02 41.85 0.5M
2022-02-16 40.55 41.35 40.20 40.33 0.5M
2022-02-15 38.16 41.07 37.95 40.70 1.2M
2022-02-14 36.94 38.30 36.41 38.16 0.9M
2022-02-11 34.75 35.75 34.69 35.28 0.6M
2022-02-10 35.32 35.90 34.71 34.80 0.4M
2022-02-09 35.95 36.02 35.22 35.65 0.5M
2022-02-08 35.96 36.30 35.47 35.71 0.3M
2022-02-07 36.23 36.45 35.50 36.14 0.5M
2022-02-04 36.63 36.73 34.63 36.10 0.8M
2022-02-03 37.79 38.15 36.86 37.02 0.3M
2022-02-02 37.67 38.06 37.09 37.69 0.5M
2022-02-01 38.52 38.87 37.21 37.64 0.5M
2022-01-31 39.85 40.16 37.78 38.73 0.7M
2022-01-28 38.51 40.14 38.35 40.10 0.7M
2022-01-27 39.70 40.93 38.56 38.78 0.7M
2022-01-26 40.04 40.46 39.06 39.62 0.6M
2022-01-25 40.75 40.81 39.56 40.00 0.5M
2022-01-24 40.46 41.62 40.25 40.95 0.6M
2022-01-21 40.99 41.72 40.53 40.64 0.4M
2022-01-20 42.00 42.00 40.67 40.75 0.5M
2022-01-19 42.13 42.78 41.83 41.90 0.4M
2022-01-18 43.38 43.60 42.22 42.30 0.4M
2022-01-14 42.97 43.95 42.65 43.68 0.3M
2022-01-13 42.92 43.61 42.55 43.17 0.3M
2022-01-12 43.14 43.51 42.51 42.76 0.3M
2022-01-11 43.20 43.46 42.64 43.40 0.3M
2022-01-10 44.12 44.59 43.03 43.17 0.4M
2022-01-07 42.38 44.19 42.38 44.02 0.4M
2022-01-06 42.37 43.51 42.26 42.58 0.3M
2022-01-05 42.74 43.66 42.46 42.55 0.4M
2022-01-04 42.34 42.96 42.21 42.30 0.4M
2022-01-03 40.87 43.16 40.35 42.48 0.6M