Treehouse Foods Inc (THS)

THS
🏛️ Vereinigte Staaten →
20.74
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 39.62 40.71 39.26 40.53 0.3M
2021-12-30 40.07 41.13 39.75 39.97 0.5M
2021-12-29 40.65 41.00 39.96 40.03 0.2M
2021-12-28 39.55 40.59 39.55 40.58 0.2M
2021-12-27 39.50 39.73 38.93 39.61 0.2M
2021-12-23 38.60 39.59 38.31 39.53 0.2M
2021-12-22 39.98 40.03 38.56 38.85 0.4M
2021-12-21 39.93 40.32 39.44 40.23 0.4M
2021-12-20 40.82 43.70 39.73 40.26 0.7M
2021-12-17 41.22 41.41 40.69 41.17 1.1M
2021-12-16 41.04 41.27 40.78 41.14 0.5M
2021-12-15 40.35 41.28 39.61 40.96 0.6M
2021-12-14 39.51 40.34 39.51 40.32 0.3M
2021-12-13 39.72 40.15 39.36 39.48 0.3M
2021-12-10 38.77 39.81 38.75 39.72 0.4M
2021-12-09 39.43 39.80 38.80 38.85 0.3M
2021-12-08 39.51 40.12 39.18 39.63 0.6M
2021-12-07 39.51 40.20 39.30 39.73 0.4M
2021-12-06 38.19 39.62 38.17 39.40 0.4M
2021-12-03 38.99 38.99 37.69 37.77 0.3M
2021-12-02 37.45 39.53 37.27 38.90 0.6M
2021-12-01 37.07 38.48 36.96 37.18 0.6M
2021-11-30 37.90 37.90 36.63 36.70 0.9M
2021-11-29 38.06 38.70 37.37 38.23 0.5M
2021-11-26 39.07 39.18 37.69 38.48 0.3M
2021-11-24 38.66 39.17 38.47 38.64 0.3M
2021-11-23 38.70 38.79 37.71 38.50 0.5M
2021-11-22 37.33 38.95 37.13 38.32 0.3M
2021-11-19 37.71 38.06 37.19 37.44 0.5M
2021-11-18 38.50 38.59 37.29 37.93 0.6M
2021-11-17 38.80 38.86 37.90 38.68 0.5M
2021-11-16 38.28 39.04 37.95 39.00 0.6M
2021-11-15 35.87 38.09 35.60 38.04 0.9M
2021-11-12 35.06 36.31 34.43 36.27 0.9M
2021-11-11 36.17 36.35 33.90 34.62 0.8M
2021-11-10 37.35 37.44 35.77 36.51 0.9M
2021-11-09 36.84 37.87 36.34 37.35 0.8M
2021-11-08 37.00 37.82 35.50 37.43 1.0M
2021-11-05 36.42 36.98 35.73 35.94 0.8M
2021-11-04 37.11 37.67 36.11 36.17 0.5M
2021-11-03 36.09 37.17 35.95 37.05 0.6M
2021-11-02 37.01 37.02 35.98 36.28 0.3M
2021-11-01 36.26 37.17 36.18 37.05 0.6M
2021-10-29 36.71 36.89 35.96 36.14 0.4M
2021-10-27 37.81 37.81 36.26 36.37 0.4M
2021-10-26 37.66 38.12 37.50 37.70 0.3M
2021-10-25 38.46 38.46 37.73 37.75 0.3M
2021-10-22 38.52 38.99 38.40 38.60 0.2M
2021-10-21 39.06 39.24 38.22 38.70 0.3M
2021-10-20 38.66 39.54 38.65 39.04 0.2M
2021-10-19 39.19 39.19 38.36 38.65 0.2M
2021-10-18 39.50 39.91 39.09 39.14 0.2M
2021-10-15 40.60 40.67 39.58 39.58 0.3M
2021-10-14 39.83 40.29 39.68 40.18 0.3M
2021-10-13 39.52 39.84 39.28 39.61 0.3M
2021-10-12 39.23 39.86 39.16 39.66 0.3M
2021-10-11 39.32 39.59 39.02 39.31 0.2M
2021-10-08 39.34 40.12 39.29 39.32 0.2M
2021-10-07 39.76 40.36 39.61 39.70 0.3M
2021-10-06 39.55 39.92 38.89 39.90 0.2M
2021-10-05 40.00 40.81 39.53 39.71 0.4M
2021-10-04 39.77 40.65 39.70 39.99 0.5M
2021-10-01 40.09 40.87 39.47 39.62 0.5M
2021-09-30 40.63 40.85 39.81 39.88 0.3M
2021-09-29 39.17 40.87 39.11 40.79 0.8M
2021-09-28 39.71 40.10 39.26 39.37 0.4M
2021-09-27 39.70 40.58 39.56 39.56 0.5M
2021-09-24 38.45 39.53 38.45 39.43 0.4M
2021-09-23 39.16 39.52 38.51 38.52 0.4M
2021-09-22 39.27 39.50 38.42 39.03 0.6M
2021-09-21 38.13 39.07 37.93 38.97 0.5M
2021-09-20 38.45 38.85 37.85 38.26 0.4M
2021-09-17 38.16 38.63 37.86 38.58 1.1M
2021-09-16 38.68 38.78 37.58 38.18 0.4M
2021-09-15 39.45 39.79 38.44 38.51 0.4M
2021-09-14 39.60 39.79 39.10 39.60 0.7M
2021-09-13 38.94 39.83 38.94 39.49 0.5M
2021-09-10 39.20 39.20 38.33 38.93 0.4M
2021-09-09 39.99 39.99 39.14 39.26 0.5M
2021-09-08 39.81 40.72 39.51 40.01 1.0M
2021-09-07 37.90 39.99 37.86 39.79 1.2M
2021-09-03 38.57 38.60 37.97 38.09 0.9M
2021-09-02 38.15 39.69 38.15 38.62 12.5M
2021-09-01 37.59 38.67 37.52 38.40 2.0M
2021-08-31 36.52 37.68 35.69 37.47 3.3M
2021-08-30 35.55 35.78 35.03 35.28 0.8M
2021-08-27 34.50 35.64 34.33 35.60 0.9M
2021-08-26 35.80 36.10 34.37 34.48 0.9M
2021-08-25 35.88 37.12 35.83 35.99 1.6M
2021-08-24 36.01 36.01 35.40 35.66 0.9M
2021-08-23 35.89 36.25 35.44 35.89 1.2M
2021-08-20 35.89 36.41 35.80 36.15 1.1M
2021-08-19 36.86 37.11 35.71 36.00 1.3M
2021-08-18 38.80 39.25 36.97 36.98 1.4M
2021-08-17 38.75 39.46 38.60 38.92 0.4M
2021-08-16 38.48 38.97 38.34 38.89 0.5M
2021-08-13 38.46 38.97 37.88 38.38 0.3M
2021-08-12 38.86 39.31 38.40 38.44 0.5M
2021-08-11 39.44 39.90 38.97 38.99 0.6M
2021-08-10 38.86 39.48 38.40 39.42 0.7M
2021-08-09 39.46 39.86 38.94 39.22 0.6M
2021-08-06 38.10 40.13 38.08 39.51 1.1M
2021-08-05 39.10 40.00 36.83 38.88 1.9M
2021-08-04 43.68 44.22 42.09 42.18 0.6M
2021-08-03 44.63 44.98 44.06 44.07 0.4M
2021-08-02 44.28 44.63 43.65 44.59 0.5M
2021-07-30 45.05 45.28 44.31 44.40 0.3M
2021-07-29 45.14 45.29 44.75 44.85 0.2M
2021-07-28 44.92 45.79 44.03 44.85 0.3M
2021-07-27 45.58 45.94 44.72 45.04 0.8M
2021-07-26 45.68 46.39 45.48 45.64 0.4M
2021-07-23 44.90 45.86 44.75 45.61 0.4M
2021-07-22 45.47 45.47 44.26 44.93 0.4M
2021-07-21 46.70 46.89 45.63 45.65 0.4M
2021-07-20 46.32 47.04 46.28 46.53 0.7M
2021-07-19 45.67 46.35 45.24 46.21 0.6M
2021-07-16 45.19 45.73 45.17 45.69 0.6M
2021-07-15 44.20 45.02 43.46 44.93 0.6M
2021-07-14 45.75 45.98 43.84 44.35 0.8M
2021-07-13 45.88 46.53 45.47 45.69 0.4M
2021-07-12 46.43 46.79 46.08 46.38 0.4M
2021-07-09 46.31 47.47 46.26 46.49 0.5M
2021-07-08 45.10 46.33 44.57 46.26 0.5M
2021-07-07 44.69 45.85 44.69 45.24 0.5M
2021-07-06 45.35 45.35 44.13 44.92 0.8M
2021-07-02 45.32 45.55 45.16 45.47 0.6M
2021-07-01 44.66 45.60 44.47 45.17 1.0M
2021-06-30 44.82 45.02 44.14 44.52 1.6M
2021-06-29 45.69 45.69 44.40 44.85 0.8M
2021-06-28 45.80 45.87 45.09 45.31 0.6M
2021-06-25 45.75 46.32 45.47 45.80 6.6M
2021-06-24 45.31 46.20 45.01 46.00 0.6M
2021-06-23 46.25 46.27 45.52 45.54 0.4M
2021-06-22 47.15 47.23 46.09 46.24 0.4M
2021-06-21 46.12 46.96 46.04 46.85 0.4M
2021-06-18 47.22 47.29 46.17 46.58 0.6M
2021-06-17 47.65 47.93 46.91 47.29 0.5M
2021-06-16 47.58 48.06 47.33 47.79 0.4M
2021-06-15 48.07 48.34 47.62 47.65 0.7M
2021-06-14 48.91 48.91 47.63 47.88 0.5M
2021-06-11 48.74 49.07 48.52 49.03 0.3M
2021-06-10 48.43 48.87 48.15 48.75 0.3M
2021-06-09 48.51 49.20 48.45 48.48 0.3M
2021-06-08 49.64 49.94 49.07 49.15 0.3M
2021-06-07 49.85 50.64 49.47 49.72 0.3M
2021-06-04 49.53 49.83 49.23 49.82 0.3M
2021-06-03 50.19 50.66 49.19 49.66 0.4M
2021-06-02 49.22 50.05 48.95 50.05 0.6M
2021-06-01 48.65 49.06 48.16 48.89 0.4M
2021-05-28 49.06 49.78 48.70 48.71 0.4M
2021-05-27 49.19 49.61 48.66 48.94 0.6M
2021-05-26 49.42 49.51 48.91 49.11 0.9M
2021-05-25 50.80 51.05 49.47 49.51 0.6M
2021-05-24 50.93 51.49 50.54 50.83 0.3M
2021-05-21 51.01 51.25 50.55 50.96 1.3M
2021-05-20 50.78 51.08 50.40 50.80 0.3M
2021-05-19 51.38 51.62 50.14 50.88 0.3M
2021-05-18 50.65 51.56 50.63 51.33 0.5M
2021-05-17 51.35 52.04 50.59 50.87 0.5M
2021-05-14 51.43 52.17 50.86 50.89 0.4M
2021-05-13 50.63 51.98 50.63 51.39 0.7M
2021-05-12 50.15 51.58 50.15 50.88 0.9M
2021-05-11 50.12 50.99 49.89 49.93 0.7M
2021-05-10 48.83 50.47 48.83 50.05 0.6M
2021-05-07 47.00 48.78 46.92 48.65 0.9M
2021-05-06 47.32 48.34 45.00 48.31 0.9M
2021-05-05 47.25 48.26 46.57 48.26 1.1M
2021-05-04 47.95 48.28 47.14 47.37 0.7M
2021-05-03 47.81 48.46 47.61 47.78 1.0M
2021-04-30 47.58 47.89 47.13 47.60 0.5M
2021-04-29 47.85 48.23 47.68 47.84 0.5M
2021-04-28 48.66 48.77 47.37 47.74 0.5M
2021-04-27 48.51 49.04 48.00 48.46 0.6M
2021-04-26 49.74 49.83 47.99 48.72 0.6M
2021-04-23 50.70 50.79 49.33 49.41 0.3M
2021-04-22 50.82 50.92 50.44 50.73 0.3M
2021-04-21 51.30 52.13 50.90 50.94 0.4M
2021-04-20 50.87 51.76 50.44 51.26 0.3M
2021-04-19 50.97 51.32 50.33 50.90 0.4M
2021-04-16 51.40 51.78 50.72 51.20 0.2M
2021-04-15 51.03 51.20 50.37 51.07 0.4M
2021-04-14 51.40 51.45 50.60 51.22 0.3M
2021-04-13 51.86 52.11 51.16 51.46 0.3M
2021-04-12 51.13 51.95 50.91 51.86 0.4M
2021-04-09 53.01 53.16 50.74 50.95 0.4M
2021-04-08 52.36 52.98 52.06 52.91 0.5M
2021-04-07 53.73 53.89 52.62 52.74 0.2M
2021-04-06 52.95 53.68 52.90 53.25 0.4M
2021-04-05 53.50 53.79 52.57 53.05 0.3M
2021-04-01 51.84 53.69 51.63 53.50 0.5M
2021-03-31 53.00 53.17 52.22 52.24 0.5M
2021-03-30 55.12 55.50 52.91 53.15 0.9M
2021-03-29 54.31 55.36 54.05 54.94 0.7M
2021-03-26 53.85 54.43 53.38 54.36 0.5M
2021-03-25 52.34 53.50 51.93 53.44 0.4M
2021-03-24 52.60 53.12 52.05 52.29 0.4M
2021-03-23 53.92 54.20 52.44 53.01 0.6M
2021-03-22 53.64 53.89 52.91 53.81 0.4M
2021-03-19 53.34 54.53 53.06 53.94 0.7M
2021-03-18 53.96 54.75 52.21 52.90 0.8M
2021-03-17 53.99 54.05 53.23 53.92 0.5M
2021-03-16 53.45 54.25 52.88 53.84 0.4M
2021-03-15 52.77 53.63 52.39 53.33 0.6M
2021-03-12 52.98 53.25 52.41 52.70 0.4M
2021-03-11 52.55 53.38 52.29 52.73 0.4M
2021-03-10 51.69 52.92 50.78 52.82 0.6M
2021-03-09 53.22 53.99 51.65 51.72 0.5M
2021-03-08 53.12 54.78 52.21 53.78 0.9M
2021-03-05 51.89 53.24 51.60 53.19 0.9M
2021-03-04 50.63 51.76 50.22 51.62 0.7M
2021-03-03 49.34 51.04 48.96 50.16 0.8M
2021-03-02 49.91 50.39 48.58 49.34 0.8M
2021-03-01 50.30 51.09 49.90 50.06 0.5M
2021-02-26 51.41 51.77 49.94 50.02 0.5M
2021-02-25 51.43 52.63 51.23 51.40 0.7M
2021-02-24 49.88 51.26 49.88 51.19 0.8M
2021-02-23 49.55 49.81 48.69 49.58 0.6M
2021-02-22 49.87 50.11 49.00 49.36 0.4M
2021-02-19 50.06 50.26 49.40 49.51 0.8M
2021-02-18 49.28 50.14 48.66 50.06 0.8M
2021-02-17 49.03 49.92 48.24 49.37 0.8M
2021-02-16 49.27 49.80 48.70 48.86 0.8M
2021-02-12 48.36 49.80 48.11 49.44 0.9M
2021-02-11 49.57 51.93 48.64 49.28 1.4M
2021-02-10 48.52 52.18 48.06 50.69 3.0M
2021-02-09 42.26 42.85 41.90 42.46 0.7M
2021-02-08 41.20 42.05 40.81 42.00 0.3M
2021-02-05 41.17 41.28 40.39 41.04 0.6M
2021-02-04 40.87 41.17 40.16 40.92 0.7M
2021-02-03 40.55 40.94 39.51 40.78 0.6M
2021-02-02 41.40 41.40 39.81 40.57 0.8M
2021-02-01 42.23 42.50 40.49 41.43 1.1M
2021-01-29 42.42 43.55 41.72 42.23 1.1M
2021-01-28 44.72 46.91 41.69 42.33 1.0M
2021-01-27 43.40 47.44 43.14 45.21 1.9M
2021-01-26 42.07 43.61 41.50 43.55 0.6M
2021-01-25 40.72 43.39 40.71 42.09 0.7M
2021-01-22 39.85 40.66 39.74 40.52 0.4M
2021-01-21 39.54 40.09 39.38 39.92 0.4M
2021-01-20 39.98 40.43 39.03 39.52 0.8M
2021-01-19 39.49 40.42 39.07 39.76 0.6M
2021-01-15 38.66 39.90 38.64 39.27 0.6M
2021-01-14 38.55 39.29 38.04 38.82 0.7M
2021-01-13 38.56 38.66 37.97 38.24 0.9M
2021-01-12 39.98 40.22 38.29 38.55 1.2M
2021-01-11 39.99 40.35 39.29 39.77 1.4M
2021-01-08 41.71 41.89 39.05 40.09 2.1M
2021-01-07 43.45 43.61 42.36 43.07 0.6M
2021-01-06 44.43 45.35 43.39 43.54 1.0M
2021-01-05 43.49 44.40 43.33 44.20 0.6M
2021-01-04 42.59 43.44 42.06 43.35 0.6M