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
2024-12-31 35.15 35.87 34.94 35.13 0.4M
2024-12-30 34.96 35.16 34.08 34.98 0.7M
2024-12-27 35.18 35.73 34.76 35.15 0.5M
2024-12-26 34.75 35.52 34.55 35.44 0.4M
2024-12-24 34.11 34.99 34.00 34.93 0.3M
2024-12-23 33.57 34.56 33.25 34.23 0.6M
2024-12-20 32.82 34.01 32.82 33.63 1.4M
2024-12-19 33.06 33.28 32.28 33.01 0.8M
2024-12-18 33.68 33.99 33.03 33.13 0.5M
2024-12-17 34.02 34.61 33.91 34.00 0.5M
2024-12-16 34.41 34.81 34.09 34.35 0.6M
2024-12-13 33.98 34.61 33.77 34.53 0.4M
2024-12-12 34.07 34.23 33.65 34.02 0.5M
2024-12-11 34.16 34.16 33.76 33.88 0.7M
2024-12-10 33.73 34.31 33.03 33.97 0.8M
2024-12-09 33.54 34.24 33.42 33.64 0.6M
2024-12-06 33.42 33.84 33.09 33.38 0.5M
2024-12-05 33.10 33.47 32.63 33.22 0.7M
2024-12-04 34.17 34.17 32.92 33.03 0.6M
2024-12-03 35.02 35.02 34.28 34.35 0.4M
2024-12-02 34.68 35.76 34.21 35.10 0.8M
2024-11-29 34.95 35.08 34.16 34.34 0.3M
2024-11-27 35.73 35.91 34.57 34.67 0.5M
2024-11-26 34.98 35.54 34.64 35.45 0.8M
2024-11-25 35.93 36.11 35.01 35.03 0.6M
2024-11-22 35.63 36.15 35.53 35.55 0.5M
2024-11-21 34.25 35.46 34.12 35.35 0.5M
2024-11-20 33.45 34.30 33.35 34.24 0.6M
2024-11-19 32.55 33.62 32.10 33.55 0.8M
2024-11-18 32.41 32.95 32.23 32.72 0.7M
2024-11-15 32.88 33.07 31.66 32.41 1.2M
2024-11-14 31.71 33.38 31.59 33.28 1.9M
2024-11-13 32.14 32.17 31.01 31.59 1.9M
2024-11-12 31.00 32.33 28.04 31.87 3.0M
2024-11-11 37.71 37.99 37.08 37.20 0.8M
2024-11-08 38.02 38.22 37.45 37.63 1.0M
2024-11-07 38.04 38.34 37.53 37.95 0.7M
2024-11-06 38.04 38.48 37.61 38.17 0.7M
2024-11-05 37.33 37.76 36.90 37.06 0.6M
2024-11-04 36.73 37.64 36.70 37.52 0.7M
2024-11-01 36.50 36.89 36.31 36.82 0.5M
2024-10-31 36.67 37.06 36.35 36.38 0.5M
2024-10-30 36.76 36.99 36.47 36.63 0.6M
2024-10-29 37.30 37.55 36.79 36.83 0.8M
2024-10-28 37.60 38.23 37.37 37.50 0.8M
2024-10-25 37.62 38.54 37.16 37.37 0.7M
2024-10-24 37.83 38.53 37.77 37.83 0.7M
2024-10-23 38.57 38.80 37.71 37.84 1.0M
2024-10-22 40.20 40.20 38.41 38.48 0.8M
2024-10-21 41.77 41.94 40.22 40.26 0.3M
2024-10-18 42.23 42.48 41.59 41.87 0.2M
2024-10-17 42.27 42.33 41.84 42.19 0.2M
2024-10-16 41.50 42.37 41.50 42.18 0.2M
2024-10-15 40.91 42.28 40.77 41.61 0.3M
2024-10-14 40.68 40.95 40.41 40.87 0.2M
2024-10-11 40.90 41.10 40.48 40.82 0.2M
2024-10-10 41.04 41.17 40.53 40.70 0.3M
2024-10-09 40.75 41.19 40.74 41.00 0.2M
2024-10-08 40.04 40.94 39.84 40.65 0.3M
2024-10-07 39.99 40.24 39.83 39.97 0.3M
2024-10-04 40.02 40.28 39.96 40.12 0.2M
2024-10-03 40.49 40.77 39.84 39.86 0.3M
2024-10-02 40.92 41.02 40.45 40.79 0.3M
2024-10-01 42.03 42.04 41.02 41.41 0.3M
2024-09-30 42.22 42.22 41.62 41.98 0.3M
2024-09-27 41.93 42.55 41.60 42.04 0.3M
2024-09-26 40.75 41.74 40.75 41.60 0.3M
2024-09-25 41.38 41.38 40.60 40.64 0.4M
2024-09-24 41.52 41.80 41.11 41.22 0.3M
2024-09-23 41.94 42.16 41.55 41.57 0.3M
2024-09-20 41.78 42.08 41.55 41.94 1.3M
2024-09-19 43.12 43.18 41.83 41.86 0.3M
2024-09-18 43.00 43.84 42.81 42.87 0.6M
2024-09-17 43.11 43.53 42.90 43.22 0.5M
2024-09-16 43.00 43.54 42.70 42.92 0.4M
2024-09-13 41.94 42.82 41.59 42.77 0.3M
2024-09-12 40.86 41.66 40.86 41.64 0.3M
2024-09-11 41.15 41.17 40.33 40.89 0.5M
2024-09-10 41.82 42.17 41.11 41.37 0.4M
2024-09-09 41.93 42.16 40.83 41.76 0.6M
2024-09-06 42.21 42.51 41.44 41.93 0.4M
2024-09-05 41.48 42.76 41.27 42.16 0.5M
2024-09-04 41.82 42.15 40.76 41.29 0.4M
2024-09-03 40.86 42.13 40.86 41.72 0.4M
2024-08-30 40.65 41.25 40.50 41.09 0.4M
2024-08-29 40.54 40.86 39.64 40.53 0.3M
2024-08-28 40.42 40.90 40.00 40.41 0.4M
2024-08-27 41.43 41.65 40.44 40.82 0.8M
2024-08-26 40.75 42.73 40.62 41.38 0.6M
2024-08-23 40.06 40.53 39.80 40.36 0.2M
2024-08-22 39.84 40.08 39.38 39.94 0.2M
2024-08-21 39.77 40.20 39.70 39.98 0.2M
2024-08-20 39.49 39.78 39.02 39.56 0.3M
2024-08-19 39.30 39.75 38.93 39.69 0.5M
2024-08-16 38.67 39.40 38.67 39.19 0.3M
2024-08-15 39.21 39.25 38.43 38.81 0.5M
2024-08-14 38.35 38.66 38.07 38.55 0.3M
2024-08-13 37.85 38.31 37.61 38.23 0.3M
2024-08-12 39.66 39.66 37.60 37.76 0.5M
2024-08-09 39.35 39.68 38.57 39.46 0.4M
2024-08-08 38.43 39.40 38.31 39.33 0.8M
2024-08-07 37.80 38.79 37.20 38.32 0.8M
2024-08-06 38.50 38.50 36.94 37.29 0.9M
2024-08-05 40.25 40.52 36.89 38.33 1.0M
2024-08-02 38.83 39.92 38.62 39.31 0.5M
2024-08-01 40.28 40.57 38.88 39.35 0.8M
2024-07-31 39.61 41.00 38.93 40.28 0.4M
2024-07-30 38.20 39.46 38.14 39.33 0.5M
2024-07-29 38.70 38.75 38.14 38.39 0.3M
2024-07-26 38.89 39.04 38.27 38.74 0.4M
2024-07-25 38.33 39.33 37.98 38.52 0.5M
2024-07-24 38.35 38.70 37.69 38.07 0.4M
2024-07-23 38.05 38.71 37.79 38.57 0.5M
2024-07-22 38.13 38.15 37.33 37.90 0.3M
2024-07-19 38.39 38.41 37.56 37.86 0.4M
2024-07-18 39.42 39.95 38.34 38.38 0.4M
2024-07-17 38.19 39.91 38.05 39.79 0.8M
2024-07-16 37.97 38.56 37.96 38.18 0.4M
2024-07-15 37.76 37.85 37.20 37.79 0.7M
2024-07-12 38.03 38.15 37.38 37.48 0.3M
2024-07-11 36.32 37.68 36.12 37.52 0.3M
2024-07-10 36.38 36.55 36.13 36.15 0.3M
2024-07-09 37.31 37.31 36.29 36.31 0.3M
2024-07-08 38.34 38.72 37.45 37.46 0.5M
2024-07-05 36.93 38.87 36.79 38.19 0.6M
2024-07-03 37.35 37.35 36.81 36.97 0.2M
2024-07-02 36.59 37.29 36.41 37.11 0.3M
2024-07-01 36.71 36.78 36.20 36.28 0.7M
2024-06-28 36.54 36.66 36.08 36.64 1.0M
2024-06-27 36.88 36.88 35.89 36.44 0.5M
2024-06-26 36.21 36.81 36.08 36.67 0.5M
2024-06-25 37.16 37.20 36.49 36.76 0.5M
2024-06-24 36.42 37.58 36.42 37.44 0.4M
2024-06-21 36.20 37.57 36.20 36.47 1.6M
2024-06-20 35.50 36.36 35.50 36.19 0.5M
2024-06-18 35.97 36.18 35.49 35.76 0.3M
2024-06-17 35.17 36.09 35.13 35.95 0.3M
2024-06-14 35.15 35.40 34.88 35.28 0.3M
2024-06-13 35.31 35.48 34.95 35.33 0.3M
2024-06-12 36.10 36.10 35.30 35.52 0.4M
2024-06-11 35.23 35.67 34.96 35.64 0.3M
2024-06-10 35.82 35.82 35.03 35.37 0.4M
2024-06-07 36.11 36.45 36.03 36.24 0.3M
2024-06-06 36.58 36.68 36.17 36.42 0.2M
2024-06-05 36.97 37.11 36.56 36.91 0.3M
2024-06-04 37.16 37.20 36.61 37.00 0.3M
2024-06-03 36.52 37.38 36.32 37.18 0.4M
2024-05-31 35.43 36.47 35.39 36.31 0.7M
2024-05-30 35.17 35.59 34.99 35.29 0.4M
2024-05-29 34.89 35.20 34.77 35.06 0.7M
2024-05-28 35.17 35.32 34.93 35.18 0.5M
2024-05-24 35.23 35.23 34.93 35.20 0.3M
2024-05-23 35.18 35.21 34.82 35.11 0.4M
2024-05-22 35.05 35.41 34.89 35.30 0.3M
2024-05-21 35.71 35.71 35.05 35.21 0.3M
2024-05-20 35.28 35.72 35.14 35.55 0.5M
2024-05-17 35.53 35.62 35.06 35.35 0.4M
2024-05-16 34.80 35.43 34.80 35.42 0.3M
2024-05-15 35.72 35.79 34.66 34.69 0.5M
2024-05-14 35.27 35.70 34.99 35.47 0.6M
2024-05-13 34.72 35.23 34.72 34.96 0.4M
2024-05-10 35.28 35.69 34.38 34.64 0.5M
2024-05-09 34.80 35.36 34.45 35.35 0.5M
2024-05-08 35.51 35.59 34.78 34.80 0.4M
2024-05-07 34.73 36.02 34.61 35.51 1.0M
2024-05-06 36.63 36.74 33.28 34.58 1.4M
2024-05-03 37.90 38.15 37.25 37.26 0.5M
2024-05-02 38.23 38.67 37.54 37.63 0.6M
2024-05-01 37.33 38.31 37.09 37.92 0.4M
2024-04-30 37.18 37.77 37.06 37.55 0.4M
2024-04-29 36.00 37.27 35.92 37.22 0.5M
2024-04-26 35.76 36.18 35.76 35.84 0.3M
2024-04-25 36.71 37.05 35.87 35.90 0.4M
2024-04-24 36.34 36.83 36.25 36.75 0.5M
2024-04-23 36.62 37.01 36.44 36.69 0.3M
2024-04-22 36.88 37.03 36.45 36.67 0.4M
2024-04-19 36.66 37.00 36.66 36.74 0.4M
2024-04-18 35.75 36.67 35.59 36.63 0.3M
2024-04-17 36.23 36.32 35.72 35.72 0.3M
2024-04-16 36.33 36.41 35.90 35.95 0.4M
2024-04-15 36.40 36.64 36.00 36.31 0.4M
2024-04-12 36.98 37.08 36.18 36.32 0.4M
2024-04-11 37.16 37.22 36.66 37.06 0.5M
2024-04-10 36.95 37.10 36.38 37.02 0.4M
2024-04-09 37.40 37.68 37.27 37.52 0.6M
2024-04-08 37.61 37.84 37.04 37.38 0.4M
2024-04-05 37.19 37.65 36.93 37.48 0.6M
2024-04-04 37.23 38.17 37.15 37.34 0.8M
2024-04-03 37.56 37.56 36.67 37.00 0.4M
2024-04-02 38.66 38.66 37.64 37.71 0.6M
2024-04-01 39.00 39.00 38.22 38.70 0.3M
2024-03-28 39.27 39.53 38.93 38.95 0.4M
2024-03-27 39.17 39.26 38.83 39.16 0.6M
2024-03-26 39.01 39.39 38.71 38.99 0.8M
2024-03-25 38.17 38.99 38.17 38.86 0.4M
2024-03-22 38.60 38.85 38.07 38.09 0.4M
2024-03-21 37.93 38.54 37.93 38.41 0.4M
2024-03-20 37.78 38.27 37.52 38.00 0.9M
2024-03-19 36.90 37.88 36.82 37.77 0.5M
2024-03-18 36.56 37.33 36.38 36.93 0.4M
2024-03-15 36.91 37.52 36.64 36.74 1.2M
2024-03-14 36.75 37.05 36.45 36.99 0.5M
2024-03-13 38.04 38.14 36.47 36.96 0.8M
2024-03-12 37.21 38.13 37.01 37.99 0.6M
2024-03-11 36.55 37.60 36.55 37.25 0.9M
2024-03-08 35.92 36.63 35.77 36.62 0.5M
2024-03-07 36.25 36.37 35.55 35.84 0.5M
2024-03-06 35.98 36.25 35.54 35.97 0.5M
2024-03-05 35.52 36.16 35.32 35.81 0.7M
2024-03-04 35.20 35.79 34.76 35.48 0.7M
2024-03-01 35.79 35.79 35.06 35.39 0.4M
2024-02-29 36.60 36.66 35.34 35.79 0.8M
2024-02-28 35.87 36.53 35.87 36.26 0.6M
2024-02-27 36.23 36.37 35.56 35.88 0.4M
2024-02-26 36.65 37.22 36.26 36.28 0.4M
2024-02-23 36.57 36.92 36.36 36.71 0.6M
2024-02-22 36.08 36.77 35.26 36.66 0.8M
2024-02-21 36.76 37.16 36.34 36.74 0.9M
2024-02-20 35.48 36.69 35.01 36.65 1.2M
2024-02-16 38.00 39.18 35.90 36.12 2.4M
2024-02-15 41.95 42.91 41.95 42.74 0.4M
2024-02-14 41.97 41.97 41.09 41.81 0.3M
2024-02-13 43.02 43.51 41.82 41.86 0.5M
2024-02-12 42.85 43.63 42.65 43.49 0.4M
2024-02-09 42.91 43.17 42.60 42.86 0.4M
2024-02-08 42.38 43.23 42.32 43.10 0.4M
2024-02-07 43.03 43.11 41.97 42.18 0.3M
2024-02-06 42.45 43.15 42.45 42.86 0.3M
2024-02-05 42.98 43.10 42.35 42.52 0.4M
2024-02-02 42.70 43.59 42.70 43.30 0.4M
2024-02-01 42.17 42.91 42.01 42.90 0.4M
2024-01-31 42.44 42.95 42.04 42.10 0.4M
2024-01-30 42.34 42.56 42.03 42.46 0.3M
2024-01-29 42.19 42.64 41.84 42.51 0.7M
2024-01-26 42.50 42.54 41.88 42.00 0.5M
2024-01-25 42.38 42.86 42.00 42.25 0.5M
2024-01-24 42.11 42.20 41.57 41.84 0.3M
2024-01-23 42.08 42.15 41.50 41.88 0.3M
2024-01-22 40.92 41.51 40.75 41.50 0.3M
2024-01-19 41.12 41.22 40.32 40.93 0.3M
2024-01-18 40.91 41.08 40.40 41.03 0.3M
2024-01-17 40.83 41.52 40.79 41.06 0.2M
2024-01-16 41.55 41.68 40.82 41.22 0.5M
2024-01-12 41.54 41.74 40.99 41.55 0.2M
2024-01-11 41.28 41.52 40.86 41.15 0.3M
2024-01-10 41.40 41.48 40.65 41.44 0.4M
2024-01-09 40.62 41.54 40.33 41.52 0.6M
2024-01-08 40.83 41.35 40.49 40.98 0.8M
2024-01-05 40.82 41.63 40.61 40.78 0.5M
2024-01-04 41.20 41.56 40.74 40.95 0.5M
2024-01-03 42.71 42.71 41.01 41.06 0.4M
2024-01-02 41.15 42.86 41.05 42.33 1.1M