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
2023-12-29 41.29 41.76 40.92 41.45 0.3M
2023-12-28 40.65 41.40 40.65 41.38 0.3M
2023-12-27 40.71 41.00 40.55 40.77 0.3M
2023-12-26 40.48 40.97 40.13 40.59 0.3M
2023-12-22 40.35 40.96 40.24 40.48 0.3M
2023-12-21 40.27 40.40 39.66 40.31 0.5M
2023-12-20 41.13 41.47 39.90 39.95 0.6M
2023-12-19 41.56 42.36 41.07 41.48 0.6M
2023-12-18 41.42 41.52 40.85 41.39 0.4M
2023-12-15 42.30 42.34 41.14 41.19 1.4M
2023-12-14 42.93 43.41 42.25 42.36 0.5M
2023-12-13 41.57 43.15 41.22 42.92 0.5M
2023-12-12 41.89 41.89 41.38 41.59 0.4M
2023-12-11 41.79 41.97 41.29 41.95 0.4M
2023-12-08 41.97 41.97 41.36 41.67 0.3M
2023-12-07 41.36 41.99 40.91 41.96 0.3M
2023-12-06 41.29 41.88 41.24 41.28 0.3M
2023-12-05 42.10 42.33 41.25 41.33 0.3M
2023-12-04 40.99 42.11 40.99 41.96 0.3M
2023-12-01 40.70 41.21 40.57 41.15 0.5M
2023-11-30 39.97 40.74 39.69 40.71 0.4M
2023-11-29 40.08 40.31 39.84 39.85 0.4M
2023-11-28 40.43 40.50 40.05 40.06 0.4M
2023-11-27 41.22 41.22 40.54 40.56 0.2M
2023-11-24 41.30 41.78 41.06 41.25 0.1M
2023-11-22 41.11 41.42 40.80 41.36 0.2M
2023-11-21 40.81 41.02 40.49 40.60 0.3M
2023-11-20 39.81 40.84 39.81 40.77 0.4M
2023-11-17 40.49 40.62 39.80 39.81 0.6M
2023-11-16 40.35 40.57 40.17 40.23 0.4M
2023-11-15 40.21 40.89 40.21 40.50 0.8M
2023-11-14 40.04 40.56 39.75 40.27 0.9M
2023-11-13 38.44 39.52 38.44 39.37 0.5M
2023-11-10 39.82 39.82 38.67 38.78 0.5M
2023-11-09 39.37 40.07 38.93 39.91 0.5M
2023-11-08 38.83 39.26 38.27 39.22 0.4M
2023-11-07 37.73 38.98 37.48 38.66 0.7M
2023-11-06 40.05 40.07 36.11 38.12 1.5M
2023-11-03 42.89 42.97 42.15 42.50 0.4M
2023-11-02 41.75 42.48 41.53 42.19 0.3M
2023-11-01 41.71 41.92 41.06 41.53 0.3M
2023-10-31 41.77 42.05 41.47 41.69 0.2M
2023-10-30 41.82 41.99 41.62 41.66 0.2M
2023-10-27 41.71 42.00 41.06 41.47 0.2M
2023-10-26 41.89 42.11 41.41 41.68 0.2M
2023-10-25 40.79 41.94 40.44 41.66 0.2M
2023-10-24 40.54 40.87 40.30 40.83 0.2M
2023-10-23 40.56 40.96 40.06 40.09 0.2M
2023-10-20 40.76 41.14 40.63 40.71 0.3M
2023-10-19 41.65 41.70 40.48 40.56 0.4M
2023-10-18 41.74 42.08 41.18 41.63 0.3M
2023-10-17 40.95 41.73 40.95 41.62 0.3M
2023-10-16 40.57 41.35 40.03 41.00 0.3M
2023-10-13 38.76 40.51 38.51 40.28 0.4M
2023-10-12 41.09 41.09 38.18 38.78 0.6M
2023-10-11 42.06 42.27 41.31 41.38 0.2M
2023-10-10 41.74 42.44 41.74 42.05 0.2M
2023-10-09 40.69 41.81 40.61 41.55 0.3M
2023-10-06 41.51 41.66 40.67 40.86 0.5M
2023-10-05 43.53 43.84 41.69 41.80 0.3M
2023-10-04 43.10 43.57 42.68 43.53 0.3M
2023-10-03 42.92 43.27 42.80 43.10 0.3M
2023-10-02 43.52 43.52 42.64 43.28 0.3M
2023-09-29 43.72 44.27 43.39 43.58 0.3M
2023-09-28 43.48 43.86 43.29 43.68 0.3M
2023-09-27 43.81 44.16 42.96 43.29 0.2M
2023-09-26 44.26 44.52 43.79 43.81 0.3M
2023-09-25 44.95 45.19 44.51 44.65 0.2M
2023-09-22 45.94 46.27 45.29 45.33 0.2M
2023-09-21 45.57 46.44 45.11 46.06 0.3M
2023-09-20 46.83 47.11 45.78 45.85 0.5M
2023-09-19 47.78 48.05 46.34 46.53 0.6M
2023-09-18 47.96 47.96 47.19 47.79 0.4M
2023-09-15 47.74 48.49 47.10 47.69 1.0M
2023-09-14 47.16 48.09 47.01 47.82 0.4M
2023-09-13 45.96 47.07 45.74 47.02 0.5M
2023-09-12 47.00 47.00 46.00 46.40 0.4M
2023-09-11 45.21 47.30 45.17 46.95 0.5M
2023-09-08 45.50 45.50 44.59 45.42 0.4M
2023-09-07 45.03 45.09 44.28 44.30 0.3M
2023-09-06 43.91 44.80 43.63 44.79 0.5M
2023-09-05 44.76 45.04 43.02 43.39 0.4M
2023-09-01 46.84 47.07 45.22 45.30 0.3M
2023-08-31 46.50 47.01 46.43 46.52 0.4M
2023-08-30 46.49 47.10 46.49 46.65 0.4M
2023-08-29 45.41 46.40 45.10 46.38 0.6M
2023-08-28 45.38 46.26 45.13 45.35 0.4M
2023-08-25 44.58 45.58 44.00 45.24 0.3M
2023-08-24 44.52 45.04 44.27 44.53 0.3M
2023-08-23 44.67 44.90 43.80 44.26 0.4M
2023-08-22 45.26 45.74 44.49 44.74 0.4M
2023-08-21 47.15 47.45 45.39 45.63 0.4M
2023-08-18 46.48 47.74 46.30 47.50 0.5M
2023-08-17 46.94 47.39 46.32 46.47 0.4M
2023-08-16 46.98 47.91 46.80 46.93 0.4M
2023-08-15 47.35 47.74 46.81 46.87 0.4M
2023-08-14 47.42 47.95 47.01 47.68 0.5M
2023-08-11 46.97 47.41 46.45 47.40 0.4M
2023-08-10 45.81 46.42 45.35 45.43 0.5M
2023-08-09 46.77 46.77 45.11 45.57 0.7M
2023-08-08 49.07 49.49 45.69 46.86 0.9M
2023-08-07 51.77 53.00 49.60 50.04 0.4M
2023-08-04 51.86 52.84 51.86 52.03 0.3M
2023-08-03 52.16 52.79 51.88 51.96 0.3M
2023-08-02 51.45 52.79 51.45 52.16 0.2M
2023-08-01 51.71 52.22 51.17 51.54 0.2M
2023-07-31 51.24 51.78 51.21 51.61 0.2M
2023-07-28 51.75 52.19 51.06 51.31 0.2M
2023-07-27 52.43 52.75 51.48 51.68 0.3M
2023-07-26 51.79 52.65 51.76 52.32 0.2M
2023-07-25 51.90 52.51 51.55 52.07 0.2M
2023-07-24 52.12 52.61 51.90 51.97 0.2M
2023-07-21 52.30 52.69 51.89 52.03 0.3M
2023-07-20 51.00 52.38 50.66 52.25 0.4M
2023-07-19 50.42 50.94 49.82 50.54 0.2M
2023-07-18 49.89 50.87 49.89 50.17 0.2M
2023-07-17 50.25 50.83 49.88 49.91 0.2M
2023-07-14 50.83 51.04 50.24 50.43 0.2M
2023-07-13 51.22 51.55 50.71 50.79 0.3M
2023-07-12 49.58 51.21 49.46 51.15 0.3M
2023-07-11 50.13 50.25 49.37 49.63 0.2M
2023-07-10 50.06 50.64 49.89 49.99 0.2M
2023-07-07 49.80 50.41 49.50 50.22 0.3M
2023-07-06 50.00 50.08 49.21 49.60 0.3M
2023-07-05 50.49 50.73 50.10 50.19 0.3M
2023-07-03 50.13 51.19 50.04 50.74 0.2M
2023-06-30 51.36 51.36 50.30 50.38 0.3M
2023-06-29 50.62 51.42 50.60 51.01 0.3M
2023-06-28 50.00 51.21 49.66 50.80 0.5M
2023-06-27 50.79 51.09 50.00 50.34 0.4M
2023-06-26 51.78 52.11 51.15 51.15 0.2M
2023-06-23 52.62 53.21 51.60 51.86 0.8M
2023-06-22 53.00 53.11 52.18 52.69 0.3M
2023-06-21 52.33 53.28 51.78 52.75 0.4M
2023-06-20 52.47 53.11 52.16 52.30 0.4M
2023-06-16 52.79 52.81 51.91 52.26 0.9M
2023-06-15 52.96 52.96 51.46 52.30 0.5M
2023-06-14 53.96 54.52 52.63 52.77 0.5M
2023-06-13 52.68 53.54 51.40 52.84 0.8M
2023-06-12 50.71 51.54 50.39 51.20 0.7M
2023-06-09 48.93 50.00 48.72 49.84 0.4M
2023-06-08 48.37 48.99 48.30 48.98 0.3M
2023-06-07 47.17 48.65 46.80 48.61 0.4M
2023-06-06 47.81 48.03 47.11 47.47 0.3M
2023-06-05 48.41 48.51 47.29 47.57 0.4M
2023-06-02 47.23 48.88 46.98 48.81 0.3M
2023-06-01 47.37 47.42 46.50 46.90 0.3M
2023-05-31 47.37 48.09 46.71 47.35 0.6M
2023-05-30 48.37 48.59 47.07 47.11 0.3M
2023-05-26 48.50 48.87 48.07 48.60 0.2M
2023-05-25 48.66 49.09 48.37 48.58 0.2M
2023-05-24 49.49 49.85 48.91 48.96 0.3M
2023-05-23 49.23 50.15 49.15 49.37 0.3M
2023-05-22 50.77 50.77 48.94 49.20 0.4M
2023-05-19 51.24 51.60 50.31 50.77 0.2M
2023-05-18 51.58 51.77 50.70 51.12 0.2M
2023-05-17 51.33 52.06 50.64 51.91 0.3M
2023-05-16 51.56 51.73 51.09 51.24 0.2M
2023-05-15 52.26 52.55 51.36 51.50 0.3M
2023-05-12 52.76 53.01 51.32 52.06 0.3M
2023-05-11 52.91 52.97 52.25 52.66 0.2M
2023-05-10 53.61 53.66 52.65 53.04 0.4M
2023-05-09 53.99 54.09 53.00 53.48 0.4M
2023-05-08 52.43 55.30 52.03 53.69 0.4M
2023-05-05 53.76 54.51 53.63 54.26 0.5M
2023-05-04 53.64 54.15 53.36 53.73 0.2M
2023-05-03 53.19 54.58 53.11 53.91 0.5M
2023-05-02 53.99 54.13 52.56 53.12 0.6M
2023-05-01 53.22 54.23 53.22 54.09 0.3M
2023-04-28 52.92 53.82 52.92 53.25 0.4M
2023-04-27 52.50 52.92 52.10 52.81 0.3M
2023-04-26 51.89 52.55 51.55 52.29 0.2M
2023-04-25 51.68 52.56 51.67 52.28 0.3M
2023-04-24 52.06 52.71 51.68 52.00 0.2M
2023-04-21 52.94 53.15 52.14 52.22 0.3M
2023-04-20 51.94 52.53 51.78 52.51 0.3M
2023-04-19 52.41 52.41 51.62 52.00 0.3M
2023-04-18 51.27 51.96 51.09 51.82 0.3M
2023-04-17 51.27 51.51 50.84 51.20 0.2M
2023-04-14 51.38 51.58 50.53 51.08 0.3M
2023-04-13 51.70 51.96 51.48 51.65 0.2M
2023-04-12 51.82 52.04 51.35 51.75 0.2M
2023-04-11 51.97 52.48 51.87 51.95 0.2M
2023-04-10 51.72 52.37 51.52 51.94 0.3M
2023-04-06 52.08 52.29 51.49 51.74 0.2M
2023-04-05 51.14 51.97 51.14 51.69 0.3M
2023-04-04 50.75 51.30 50.13 50.97 0.3M
2023-04-03 50.45 50.96 49.93 50.84 0.3M
2023-03-31 49.42 50.74 49.42 50.43 0.4M
2023-03-30 49.72 50.04 48.97 49.87 0.3M
2023-03-29 49.80 50.78 49.62 49.80 0.3M
2023-03-28 49.58 50.25 49.49 49.49 0.3M
2023-03-27 49.30 49.90 49.11 49.49 0.2M
2023-03-24 47.64 49.04 47.09 48.86 0.3M
2023-03-23 47.47 48.11 47.12 47.51 0.2M
2023-03-22 48.17 48.67 47.36 47.45 0.3M
2023-03-21 48.86 49.11 47.65 48.00 0.3M
2023-03-20 46.80 49.28 46.53 48.38 0.5M
2023-03-17 47.22 47.22 45.30 45.65 0.9M
2023-03-16 46.90 47.42 46.36 47.26 0.2M
2023-03-15 46.87 47.57 46.54 47.26 0.4M
2023-03-14 47.87 47.95 47.19 47.40 0.3M
2023-03-13 46.56 47.93 46.35 47.23 0.3M
2023-03-10 46.73 47.37 46.45 46.86 0.3M
2023-03-09 49.06 49.30 46.29 46.80 0.5M
2023-03-08 48.21 48.91 47.78 48.90 0.3M
2023-03-07 48.56 49.00 47.81 48.19 0.2M
2023-03-06 49.38 49.82 47.70 48.41 0.4M
2023-03-03 49.46 49.87 48.59 49.55 0.2M
2023-03-02 48.51 49.69 48.49 49.34 0.3M
2023-03-01 48.56 48.84 47.47 48.60 0.3M
2023-02-28 49.04 49.63 48.71 48.79 0.3M
2023-02-27 49.15 49.57 49.01 49.25 0.3M
2023-02-24 48.67 49.13 48.35 48.83 0.2M
2023-02-23 49.35 49.97 48.54 48.85 0.3M
2023-02-22 50.25 50.80 49.58 49.58 0.5M
2023-02-21 48.61 50.34 48.51 49.90 0.4M
2023-02-17 48.82 50.00 48.34 48.81 0.3M
2023-02-16 47.65 48.54 47.15 48.50 0.2M
2023-02-15 47.19 48.12 46.95 48.00 0.3M
2023-02-14 48.56 48.98 47.00 47.65 0.5M
2023-02-13 46.58 48.62 43.47 48.35 1.6M
2023-02-10 47.72 48.62 47.64 48.33 0.3M
2023-02-09 48.46 48.49 47.10 47.64 0.3M
2023-02-08 47.40 48.30 47.40 48.10 0.2M
2023-02-07 48.03 48.39 47.29 48.13 0.3M
2023-02-06 47.25 48.41 47.25 48.35 0.3M
2023-02-03 47.12 47.58 46.90 47.35 0.3M
2023-02-02 47.30 47.70 46.36 47.19 0.4M
2023-02-01 48.37 49.56 47.78 47.89 0.4M
2023-01-31 47.79 48.46 47.54 48.43 0.2M
2023-01-30 47.57 48.44 47.39 47.47 0.2M
2023-01-27 47.45 47.91 47.30 47.71 0.2M
2023-01-26 47.57 47.92 46.58 47.54 0.2M
2023-01-25 47.21 47.89 46.77 47.56 0.2M
2023-01-24 46.01 47.52 45.98 47.26 0.4M
2023-01-23 46.70 46.94 45.91 46.32 0.3M
2023-01-20 46.56 46.71 45.76 46.70 0.3M
2023-01-19 47.57 47.94 46.36 46.41 0.3M
2023-01-18 50.00 50.07 47.46 47.98 0.3M
2023-01-17 49.65 50.64 49.60 49.75 0.3M
2023-01-13 49.46 49.81 49.22 49.59 0.2M
2023-01-12 49.73 50.14 48.91 49.23 0.3M
2023-01-11 49.72 50.23 49.07 49.32 0.4M
2023-01-10 49.73 49.74 48.81 49.48 0.3M
2023-01-09 50.61 51.00 49.74 49.74 0.2M
2023-01-06 50.22 51.55 49.93 51.00 0.3M
2023-01-05 49.42 50.00 48.88 49.80 0.3M
2023-01-04 49.27 50.24 48.86 49.36 0.4M
2023-01-03 49.37 49.63 48.05 48.86 0.3M