TH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.84	1.03	0.82	1.01	1.01	21.69%	696,679
Nov 19, 2024	0.70	0.85	0.69	0.83	0.83	19.60%	662,881
Nov 18, 2024	0.63	0.69	0.60	0.69	0.69	5.15%	30,059
Nov 15, 2024	0.70	0.70	0.66	0.66	0.66	-5.71%	21,482
Nov 14, 2024	0.67	0.71	0.65	0.70	0.70	0.20%	17,189
Nov 13, 2024	0.68	0.71	0.68	0.70	0.70	-0.20%	194,838
Nov 12, 2024	0.75	0.75	0.63	0.70	0.70	-3.73%	325,402
Nov 11, 2024	0.73	0.75	0.69	0.73	0.73	-2.82%	127,023
Nov 8, 2024	0.71	0.77	0.67	0.75	0.75	1.81%	100,364
Nov 7, 2024	0.67	0.78	0.65	0.73	0.73	6.35%	579,253
Nov 6, 2024	0.67	0.69	0.63	0.69	0.69	1.62%	32,290
Nov 5, 2024	0.72	0.72	0.66	0.68	0.68	-3.13%	168,206
Nov 4, 2024	0.69	0.71	0.63	0.70	0.70	1.74%	34,082
Nov 1, 2024	0.70	0.71	0.65	0.69	0.69	1.47%	19,841
Oct 31, 2024	0.67	0.71	0.63	0.68	0.68	-1.16%	140,935
Oct 30, 2024	0.68	0.69	0.65	0.69	0.69	2.30%	127,042
Oct 29, 2024	0.68	0.71	0.65	0.67	0.67	-2.96%	48,485
Oct 28, 2024	0.66	0.70	0.64	0.69	0.69	5.32%	59,490
Oct 25, 2024	0.65	0.67	0.63	0.66	0.66	-4.64%	243,068
Oct 24, 2024	0.66	0.69	0.62	0.69	0.69	2.99%	29,765
Oct 23, 2024	0.67	0.68	0.62	0.67	0.67	-4.01%	172,791
Oct 22, 2024	0.71	0.71	0.67	0.70	0.70	0.29%	5,083
Oct 21, 2024	0.73	0.73	0.68	0.70	0.70	0.85%	12,942
Oct 18, 2024	0.69	0.70	0.69	0.69	0.69	-3.75%	18,605
Oct 17, 2024	0.67	0.75	0.67	0.72	0.72	5.12%	34,365
Oct 16, 2024	0.72	0.78	0.66	0.68	0.68	-2.56%	65,065
Oct 15, 2024	0.62	0.74	0.62	0.70	0.70	-10.14%	68,456
Oct 14, 2024	0.78	0.79	0.71	0.78	0.78	-1.34%	8,448
Oct 11, 2024	0.80	0.80	0.73	0.79	0.79	-1.10%	23,282
Oct 10, 2024	0.80	0.80	0.73	0.80	0.80	-0.05%	12,803
Oct 9, 2024	0.78	0.80	0.73	0.80	0.80	2.28%	11,708
Oct 8, 2024	0.80	0.80	0.77	0.78	0.78	-3.58%	54,664
Oct 7, 2024	0.83	0.83	0.79	0.81	0.81	1.25%	32,037
Oct 4, 2024	0.83	0.83	0.77	0.80	0.80	-1.23%	136,580
Oct 3, 2024	0.82	0.83	0.77	0.81	0.81	-1.82%	39,095
Oct 2, 2024	0.82	0.83	0.78	0.83	0.83	0.95%	114,837
Oct 1, 2024	0.81	0.85	0.75	0.82	0.82	0.89%	164,922
Sep 30, 2024	0.81	0.82	0.75	0.81	0.81	4.79%	142,308
Sep 27, 2024	0.79	0.80	0.65	0.77	0.77	0.26%	219,331
Sep 26, 2024	0.72	0.83	0.71	0.77	0.77	14.72%	493,361
Sep 25, 2024	0.63	0.68	0.63	0.67	0.67	0.64%	75,979
Sep 24, 2024	0.63	0.67	0.63	0.67	0.67	4.34%	276,177
Sep 23, 2024	0.61	0.68	0.59	0.64	0.64	8.92%	40,185
Sep 20, 2024	0.63	0.64	0.59	0.59	0.59	-7.96%	188,579
Sep 19, 2024	0.62	0.64	0.60	0.64	0.64	1.66%	49,867
Sep 18, 2024	0.61	0.64	0.61	0.63	0.63	-0.30%	9,032
Sep 17, 2024	0.63	0.63	0.62	0.63	0.63	0.25%	27,634
Sep 16, 2024	0.61	0.63	0.61	0.63	0.63	-0.71%	30,544
Sep 13, 2024	0.62	0.64	0.62	0.63	0.63	2.30%	61,973
Sep 12, 2024	0.61	0.62	0.60	0.62	0.62	0.02%	48,379
Sep 11, 2024	0.61	0.62	0.60	0.62	0.62	-0.05%	9,785
Sep 10, 2024	0.62	0.62	0.60	0.62	0.62	-0.19%	25,956
Sep 9, 2024	0.62	0.64	0.60	0.62	0.62	-1.90%	11,917
Sep 6, 2024	0.60	0.65	0.59	0.63	0.63	2.30%	25,998
Sep 5, 2024	0.59	0.64	0.59	0.62	0.62	1.81%	33,260
Sep 4, 2024	0.60	0.67	0.59	0.61	0.61	-0.96%	223,721
Sep 3, 2024	0.59	0.64	0.59	0.61	0.61	2.10%	177,771
Aug 30, 2024	0.66	0.68	0.60	0.60	0.60	-11.03%	124,109
Aug 29, 2024	0.79	0.79	0.63	0.67	0.67	-11.07%	65,430
Aug 28, 2024	0.76	0.76	0.72	0.76	0.76	0.82%	63,267
Aug 27, 2024	0.71	0.75	0.68	0.75	0.75	4.63%	170,501
Aug 26, 2024	0.68	0.75	0.67	0.72	0.72	4.38%	166,872
Aug 23, 2024	0.68	0.69	0.68	0.69	0.69	-2.99%	30,873
Aug 22, 2024	0.71	0.71	0.64	0.71	0.71	-1.11%	9,107
Aug 21, 2024	0.68	0.72	0.65	0.72	0.72	5.28%	27,262
Aug 20, 2024	0.65	0.70	0.62	0.68	0.68	4.28%	40,421
Aug 19, 2024	0.65	0.65	0.61	0.65	0.65	2.19%	30,468
Aug 16, 2024	0.64	0.65	0.61	0.64	0.64	1.59%	9,128
Aug 15, 2024	0.64	0.65	0.61	0.63	0.63	-3.08%	55,424
Aug 14, 2024	0.63	0.65	0.61	0.65	0.65	0.02%	5,424
Aug 13, 2024	0.61	0.65	0.61	0.65	0.65	1.55%	20,291
Aug 12, 2024	0.63	0.65	0.61	0.64	0.64	-1.52%	21,612
Aug 9, 2024	0.64	0.67	0.61	0.65	0.65	4.82%	48,777
Aug 8, 2024	0.60	0.62	0.60	0.62	0.62	1.91%	2,191
Aug 7, 2024	0.67	0.67	0.60	0.61	0.61	-6.40%	44,487
Aug 6, 2024	0.64	0.65	0.63	0.65	0.65	7.07%	37,247
Aug 5, 2024	0.62	0.62	0.57	0.61	0.61	-6.60%	62,370
Aug 2, 2024	0.65	0.68	0.62	0.65	0.65	-0.93%	57,447
Aug 1, 2024	0.65	0.66	0.61	0.66	0.66	0.94%	96,951
Jul 31, 2024	0.67	0.68	0.62	0.65	0.65	-0.84%	44,141
Jul 30, 2024	0.70	0.70	0.64	0.66	0.66	-4.45%	74,778
Jul 29, 2024	0.71	0.71	0.67	0.69	0.69	-1.58%	20,656
Jul 26, 2024	0.68	0.72	0.67	0.70	0.70	2.12%	35,410
Jul 25, 2024	0.71	0.72	0.67	0.68	0.68	-2.39%	18,017
Jul 24, 2024	0.71	0.74	0.64	0.70	0.70	-3.96%	5,223
Jul 23, 2024	0.72	0.75	0.68	0.73	0.73	0.68%	139,989
Jul 22, 2024	0.74	0.74	0.69	0.72	0.72	0.43%	117,773
Jul 19, 2024	0.70	0.73	0.70	0.72	0.72	-1.23%	11,553
Jul 18, 2024	0.73	0.75	0.70	0.73	0.73	-2.77%	46,120
Jul 17, 2024	0.75	0.75	0.70	0.75	0.75	2.01%	204,620
Jul 16, 2024	0.74	0.74	0.72	0.74	0.74	2.04%	102,683
Jul 15, 2024	0.70	0.75	0.67	0.72	0.72	1.31%	115,171
Jul 12, 2024	0.67	0.71	0.67	0.71	0.71	3.66%	79,795
Jul 11, 2024	0.69	0.69	0.67	0.69	0.69	2.59%	53,022
Jul 10, 2024	0.64	0.68	0.63	0.67	0.67	6.53%	107,405
Jul 9, 2024	0.69	0.69	0.60	0.63	0.63	-8.87%	287,244
Jul 8, 2024	0.69	0.69	0.68	0.69	0.69	-2.08%	75,703
Jul 5, 2024	0.63	0.71	0.63	0.70	0.70	13.44%	254,705
Jul 3, 2024	0.68	0.68	0.60	0.62	0.62	-8.18%	410,353
Jul 2, 2024	0.70	0.71	0.66	0.68	0.68	-7.13%	342,781