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
2025-10-02 20.69 20.87 19.97 20.74 0.8M
2025-10-01 20.21 20.86 19.81 20.76 0.7M
2025-09-30 19.50 21.63 19.38 20.21 2.5M
2025-09-29 16.38 19.75 16.18 19.44 5.6M
2025-09-26 15.97 16.30 15.91 16.30 0.7M
2025-09-25 16.72 16.90 15.85 15.91 0.7M
2025-09-24 16.25 16.71 16.25 16.59 0.7M
2025-09-23 17.07 17.37 16.24 16.26 1.4M
2025-09-22 17.41 17.44 17.01 17.02 0.7M
2025-09-19 17.39 17.42 17.17 17.38 1.2M
2025-09-18 17.14 17.45 17.05 17.31 0.5M
2025-09-17 17.37 17.88 17.05 17.09 0.5M
2025-09-16 17.49 17.56 17.21 17.37 0.6M
2025-09-15 17.43 17.53 17.08 17.43 0.8M
2025-09-12 17.87 17.87 17.40 17.46 0.9M
2025-09-11 17.57 17.94 17.38 17.94 1.2M
2025-09-10 17.57 17.68 17.27 17.55 0.7M
2025-09-09 17.83 18.03 17.69 17.78 0.6M
2025-09-08 18.10 18.10 17.45 17.93 0.9M
2025-09-05 18.19 18.72 18.15 18.16 0.6M
2025-09-04 18.29 18.29 17.84 18.16 0.5M
2025-09-03 17.87 18.35 17.87 18.15 0.5M
2025-09-02 18.26 18.36 17.79 17.98 0.9M
2025-08-29 17.98 18.37 17.85 18.34 0.6M
2025-08-28 18.38 18.38 17.71 18.13 0.7M
2025-08-27 17.50 18.40 17.50 18.29 0.7M
2025-08-26 18.69 18.74 17.65 17.69 0.6M
2025-08-25 19.56 19.56 18.77 18.84 0.7M
2025-08-22 17.94 19.73 17.81 19.73 0.9M
2025-08-21 18.00 18.01 17.37 17.65 1.0M
2025-08-20 18.61 18.80 18.07 18.13 1.4M
2025-08-19 18.61 19.02 18.34 18.50 1.3M
2025-08-18 18.19 18.63 18.00 18.27 1.1M
2025-08-15 19.29 19.36 18.15 18.15 1.0M
2025-08-14 18.91 19.18 18.52 19.17 0.9M
2025-08-13 18.29 19.27 18.03 19.10 1.7M
2025-08-12 17.73 18.60 17.59 18.24 1.5M
2025-08-11 18.78 19.02 17.54 17.58 0.9M
2025-08-08 19.13 19.16 18.49 18.63 0.6M
2025-08-07 19.35 19.69 18.82 19.13 0.7M
2025-08-06 19.85 19.98 19.12 19.14 0.7M
2025-08-05 19.41 19.93 19.20 19.83 0.7M
2025-08-04 19.30 19.50 18.84 19.38 0.6M
2025-08-01 19.25 19.80 18.98 19.50 1.0M
2025-07-31 20.57 20.57 18.50 19.22 1.3M
2025-07-30 21.50 21.66 20.48 20.57 0.6M
2025-07-29 20.73 21.47 20.73 21.24 0.6M
2025-07-28 20.95 21.34 20.61 20.88 0.5M
2025-07-25 21.09 21.37 20.65 21.29 0.3M
2025-07-24 21.20 21.51 21.10 21.19 0.5M
2025-07-23 21.24 21.63 20.91 21.44 0.5M
2025-07-22 19.74 21.11 19.74 20.85 0.6M
2025-07-21 20.17 20.25 19.58 19.70 0.4M
2025-07-18 20.32 20.52 19.65 20.01 0.6M
2025-07-17 19.51 20.22 19.44 20.18 0.5M
2025-07-16 19.27 19.73 19.11 19.42 0.5M
2025-07-15 20.62 20.68 19.12 19.13 0.8M
2025-07-14 20.80 20.89 20.25 20.63 0.5M
2025-07-11 20.71 20.91 20.19 20.90 0.5M
2025-07-10 20.53 21.26 20.43 20.94 0.5M
2025-07-09 20.97 21.07 19.97 20.72 0.5M
2025-07-08 20.62 21.19 20.25 21.00 0.6M
2025-07-07 20.72 20.96 20.36 20.65 0.9M
2025-07-03 21.07 21.28 20.59 20.90 0.4M
2025-07-02 20.96 21.38 20.72 21.04 0.9M
2025-07-01 19.43 21.59 19.41 20.80 1.1M
2025-06-30 19.61 19.70 19.29 19.42 0.6M
2025-06-27 19.84 20.01 19.36 19.49 1.2M
2025-06-26 19.63 19.93 19.43 19.77 0.8M
2025-06-25 20.72 20.76 19.54 19.54 0.6M
2025-06-24 21.20 21.28 20.72 20.83 0.5M
2025-06-23 20.80 21.11 20.49 21.00 0.6M
2025-06-20 20.52 21.14 20.51 20.80 1.2M
2025-06-18 20.17 20.68 20.17 20.44 0.7M
2025-06-17 20.27 20.56 20.13 20.16 0.5M
2025-06-16 20.85 20.88 20.17 20.57 0.5M
2025-06-13 21.49 21.73 20.69 20.72 0.4M
2025-06-12 21.61 21.79 21.33 21.76 0.4M
2025-06-11 22.46 22.67 21.72 21.76 0.6M
2025-06-10 22.69 23.00 22.25 22.28 0.6M
2025-06-09 22.50 22.98 22.50 22.57 0.6M
2025-06-06 22.17 22.38 22.00 22.34 0.6M
2025-06-05 21.77 21.99 21.54 21.84 0.5M
2025-06-04 22.01 22.16 21.82 21.96 0.3M
2025-06-03 21.88 22.15 21.69 22.01 0.5M
2025-06-02 22.25 22.34 21.72 21.99 0.5M
2025-05-30 22.51 22.76 22.41 22.46 0.5M
2025-05-29 22.41 22.57 22.16 22.52 0.3M
2025-05-28 22.85 23.09 22.20 22.38 0.6M
2025-05-27 22.21 22.85 22.05 22.85 0.6M
2025-05-23 22.43 22.43 21.69 21.98 0.4M
2025-05-22 22.33 22.63 21.97 22.48 0.6M
2025-05-21 23.40 23.57 22.40 22.51 0.4M
2025-05-20 23.17 23.66 23.03 23.58 0.5M
2025-05-19 23.21 23.29 22.96 23.21 0.5M
2025-05-16 22.71 23.41 22.69 23.31 0.5M
2025-05-15 22.36 23.14 22.20 22.76 0.8M
2025-05-14 23.26 23.28 21.90 22.03 0.8M
2025-05-13 23.55 23.66 22.83 23.38 1.3M
2025-05-12 23.30 23.99 22.89 23.07 0.9M
2025-05-09 21.96 22.61 21.87 22.60 1.1M
2025-05-08 21.60 22.00 21.02 21.99 0.9M
2025-05-07 21.87 22.04 20.63 21.47 1.5M
2025-05-06 23.31 23.84 20.99 22.08 1.4M
2025-05-05 23.44 23.83 23.19 23.45 1.0M
2025-05-02 23.37 23.72 23.11 23.72 0.6M
2025-05-01 23.05 23.31 22.70 23.13 0.8M
2025-04-30 22.83 23.40 22.58 23.29 0.8M
2025-04-29 22.31 22.86 22.00 22.83 0.7M
2025-04-28 22.33 22.52 21.70 22.37 0.8M
2025-04-25 22.25 22.56 21.45 22.48 0.7M
2025-04-24 22.54 22.72 22.15 22.29 0.9M
2025-04-23 22.96 22.96 22.33 22.70 0.8M
2025-04-22 22.41 23.12 22.41 22.67 0.8M
2025-04-21 22.06 22.41 21.39 22.38 0.9M
2025-04-17 21.67 22.18 21.60 22.10 0.6M
2025-04-16 22.34 22.52 21.69 21.69 0.8M
2025-04-15 23.29 23.36 22.25 22.31 0.7M
2025-04-14 23.28 23.58 22.67 23.44 0.8M
2025-04-11 21.69 23.83 21.69 23.30 1.5M
2025-04-10 22.60 22.94 21.46 21.65 0.9M
2025-04-09 22.24 23.26 21.76 22.90 0.8M
2025-04-08 24.60 24.89 22.23 22.34 0.7M
2025-04-07 25.48 25.82 24.23 24.30 0.9M
2025-04-04 26.01 26.64 25.65 25.90 0.7M
2025-04-03 26.25 26.74 25.83 26.41 0.5M
2025-04-02 26.89 26.98 26.03 26.20 0.5M
2025-04-01 27.14 27.20 26.65 26.99 0.6M
2025-03-31 26.90 27.63 26.79 27.09 0.6M
2025-03-28 27.40 27.58 26.79 27.11 0.4M
2025-03-27 26.74 27.54 26.59 27.39 0.5M
2025-03-26 26.51 26.60 26.06 26.53 0.4M
2025-03-25 26.11 26.59 25.69 26.53 1.3M
2025-03-24 26.36 26.67 26.02 26.20 0.5M
2025-03-21 26.33 26.83 26.14 26.35 1.3M
2025-03-20 26.83 27.10 26.31 26.37 0.5M
2025-03-19 27.66 27.69 26.83 26.85 0.6M
2025-03-18 27.98 28.33 27.63 27.95 0.5M
2025-03-17 28.08 28.56 27.84 27.98 0.6M
2025-03-14 27.70 28.42 27.65 28.12 0.7M
2025-03-13 28.48 28.85 27.76 27.85 0.7M
2025-03-12 30.08 30.25 28.45 28.51 0.7M
2025-03-11 30.94 30.94 30.19 30.59 0.7M
2025-03-10 31.76 32.23 30.91 30.95 1.0M
2025-03-07 30.64 32.51 30.61 31.61 0.8M
2025-03-06 30.17 30.94 29.88 30.67 0.9M
2025-03-05 30.59 31.04 29.97 30.33 0.9M
2025-03-04 31.12 31.41 30.65 30.76 0.8M
2025-03-03 31.34 31.76 30.59 31.16 0.8M
2025-02-28 31.46 31.63 31.01 31.48 0.8M
2025-02-27 31.00 31.30 30.73 31.20 0.7M
2025-02-26 31.77 32.03 31.12 31.15 0.9M
2025-02-25 31.68 32.17 31.35 31.99 0.7M
2025-02-24 30.32 32.20 30.18 31.49 0.8M
2025-02-21 30.75 31.07 30.14 30.58 0.6M
2025-02-20 30.15 30.99 30.02 30.51 0.8M
2025-02-19 30.37 30.68 29.68 30.38 1.1M
2025-02-18 32.73 33.33 29.55 30.15 1.2M
2025-02-14 38.33 40.77 32.58 33.06 2.8M
2025-02-13 32.89 33.78 32.89 33.26 1.5M
2025-02-12 32.89 33.21 32.64 32.98 0.9M
2025-02-11 33.73 33.73 33.18 33.52 0.5M
2025-02-10 33.75 34.14 33.16 33.53 0.7M
2025-02-07 34.05 34.25 33.70 33.91 0.5M
2025-02-06 34.71 34.71 33.91 34.03 0.6M
2025-02-05 34.04 34.72 33.80 34.28 0.4M
2025-02-04 34.20 34.54 33.86 34.05 0.4M
2025-02-03 34.06 34.98 33.78 34.38 0.4M
2025-01-31 34.77 35.14 34.34 34.52 0.4M
2025-01-30 34.76 35.16 34.47 35.07 0.3M
2025-01-29 34.26 34.79 34.08 34.35 0.3M
2025-01-28 35.37 35.88 34.20 34.28 0.3M
2025-01-27 35.33 36.38 35.27 35.54 0.5M
2025-01-24 34.26 35.02 34.20 34.82 0.5M
2025-01-23 33.68 34.27 33.56 34.24 0.6M
2025-01-22 34.91 34.91 33.49 33.79 0.7M
2025-01-21 34.97 35.58 34.79 35.07 0.6M
2025-01-17 35.23 35.26 34.67 35.02 0.3M
2025-01-16 33.68 35.18 33.40 35.01 0.5M
2025-01-15 34.28 34.52 32.95 33.52 0.3M
2025-01-14 33.46 33.89 32.95 33.85 0.5M
2025-01-13 33.44 33.62 33.05 33.40 0.5M
2025-01-10 34.08 34.45 32.84 33.36 0.9M
2025-01-08 34.02 34.75 33.61 34.55 0.6M
2025-01-07 34.21 34.60 33.99 34.32 0.5M
2025-01-06 35.01 35.52 33.87 34.17 0.6M
2025-01-03 34.81 35.43 34.48 35.22 0.4M
2025-01-02 35.32 35.79 34.84 34.85 0.4M