TH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	2.84	2.95	2.84	2.94	2.94	-	1,301
Jul 23, 2025	2.85	2.94	2.84	2.94	2.94	0.68%	4,030
Jul 22, 2025	2.83	2.95	2.83	2.92	2.92	-0.68%	7,206
Jul 21, 2025	2.79	2.95	2.79	2.94	2.94	1.73%	5,413
Jul 18, 2025	2.90	2.90	2.87	2.89	2.89	0.35%	2,073
Jul 17, 2025	2.83	2.95	2.83	2.88	2.88	0.17%	3,300
Jul 16, 2025	2.94	2.94	2.77	2.88	2.88	-0.52%	5,482
Jul 15, 2025	2.94	2.97	2.88	2.89	2.89	-2.36%	3,487
Jul 14, 2025	2.94	3.00	2.94	2.96	2.96	-1.99%	2,739
Jul 11, 2025	3.00	3.08	2.99	3.02	3.02	1.00%	31,736
Jul 10, 2025	2.97	2.99	2.96	2.99	2.99	0.44%	18,727
Jul 9, 2025	2.97	2.98	2.92	2.98	2.98	-0.10%	14,835
Jul 8, 2025	2.97	2.98	2.90	2.98	2.98	-	4,283
Jul 7, 2025	2.88	2.99	2.86	2.98	2.98	-0.17%	12,717
Jul 3, 2025	2.99	2.99	2.99	2.99	2.99	1.88%	708
Jul 2, 2025	2.96	2.96	2.88	2.93	2.93	-0.91%	3,318
Jul 1, 2025	2.96	2.96	2.88	2.96	2.96	-0.27%	1,561
Jun 30, 2025	2.86	2.99	2.85	2.97	2.97	1.89%	18,204
Jun 27, 2025	2.79	2.92	2.77	2.91	2.91	5.43%	12,963
Jun 26, 2025	2.82	2.94	2.75	2.76	2.76	-2.13%	7,739
Jun 25, 2025	2.77	2.83	2.77	2.82	2.82	-0.35%	3,125
Jun 24, 2025	2.90	2.90	2.75	2.83	2.83	2.54%	23,981
Jun 23, 2025	2.76	2.95	2.75	2.76	2.76	-0.18%	43,045
Jun 20, 2025	2.97	2.97	2.65	2.77	2.77	-2.98%	5,186
Jun 18, 2025	2.59	2.85	2.58	2.85	2.85	6.74%	39,445
Jun 17, 2025	2.67	2.67	2.67	2.67	2.67	-2.55%	829
Jun 16, 2025	2.58	2.74	2.56	2.74	2.74	3.40%	89,298
Jun 13, 2025	2.75	2.75	2.61	2.65	2.65	0.76%	5,769
Jun 12, 2025	2.66	2.67	2.61	2.63	2.63	-5.40%	6,978
Jun 11, 2025	2.75	2.78	2.71	2.78	2.78	0.32%	10,011
Jun 10, 2025	2.84	2.94	2.75	2.77	2.77	0.04%	17,962
Jun 9, 2025	2.76	2.87	2.76	2.77	2.77	0.73%	1,282
Jun 6, 2025	2.76	2.98	2.75	2.75	2.75	-2.65%	4,040
Jun 5, 2025	2.83	2.83	2.83	2.83	2.83	-	89
Jun 4, 2025	2.83	2.83	2.83	2.83	2.83	1.80%	1,248
Jun 3, 2025	2.79	3.01	2.72	2.78	2.78	-0.54%	36,239
Jun 2, 2025	2.69	2.82	2.69	2.79	2.79	-4.78%	11,958
May 30, 2025	2.84	3.00	2.78	2.93	2.93	4.27%	23,101
May 29, 2025	2.71	2.98	2.71	2.81	2.81	2.18%	7,967
May 28, 2025	2.78	2.78	2.75	2.75	2.75	2.23%	3,998
May 27, 2025	2.66	2.93	2.60	2.69	2.69	-4.27%	7,430
May 23, 2025	2.51	2.81	2.51	2.81	2.81	11.51%	6,963
May 22, 2025	2.52	2.52	2.52	2.52	2.52	-	50
May 21, 2025	2.72	2.78	2.52	2.52	2.52	-10.32%	1,401
May 20, 2025	2.81	2.81	2.81	2.81	2.81	-1.06%	161
May 19, 2025	2.63	2.88	2.63	2.84	2.84	5.77%	1,566
May 16, 2025	2.70	2.70	2.69	2.69	2.69	0.94%	1,039
May 15, 2025	2.25	2.77	2.23	2.66	2.66	-1.48%	15,079
May 14, 2025	2.66	2.74	2.66	2.70	2.70	1.50%	2,798
May 13, 2025	2.43	2.68	2.42	2.66	2.66	-2.92%	6,175