TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
0.702
+0.012 (1.74%)
Nov 4, 2024, 4:00 PM EST - Market closed

TH International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.690.710.630.700.701.74%34,082
Nov 1, 20240.700.710.650.690.691.47%19,841
Oct 31, 20240.670.710.630.680.68-1.16%140,935
Oct 30, 20240.680.690.650.690.692.30%127,042
Oct 29, 20240.680.710.650.670.67-2.96%48,485
Oct 28, 20240.660.700.640.690.695.32%59,490
Oct 25, 20240.650.670.630.660.66-4.64%243,068
Oct 24, 20240.660.690.620.690.692.99%29,765
Oct 23, 20240.670.680.620.670.67-4.01%172,791
Oct 22, 20240.710.710.670.700.700.29%5,083
Oct 21, 20240.730.730.680.700.700.85%12,942
Oct 18, 20240.690.700.690.690.69-3.75%18,605
Oct 17, 20240.670.750.670.720.725.12%34,365
Oct 16, 20240.720.780.660.680.68-2.56%65,065
Oct 15, 20240.620.740.620.700.70-10.14%68,456
Oct 14, 20240.780.790.710.780.78-1.34%8,448
Oct 11, 20240.800.800.730.790.79-1.10%23,282
Oct 10, 20240.800.800.730.800.80-0.05%12,803
Oct 9, 20240.780.800.730.800.802.28%11,708
Oct 8, 20240.800.800.770.780.78-3.58%54,664
Oct 7, 20240.830.830.790.810.811.25%32,037
Oct 4, 20240.830.830.770.800.80-1.23%136,580
Oct 3, 20240.820.830.770.810.81-1.82%39,095
Oct 2, 20240.820.830.780.830.830.95%114,837
Oct 1, 20240.810.850.750.820.820.89%164,922
Sep 30, 20240.810.820.750.810.814.79%142,308
Sep 27, 20240.790.800.650.770.770.26%219,331
Sep 26, 20240.720.830.710.770.7714.72%493,361
Sep 25, 20240.630.680.630.670.670.64%75,979
Sep 24, 20240.630.670.630.670.674.34%276,177
Sep 23, 20240.610.680.590.640.648.92%40,185
Sep 20, 20240.630.640.590.590.59-7.96%188,579
Sep 19, 20240.620.640.600.640.641.66%49,867
Sep 18, 20240.610.640.610.630.63-0.30%9,032
Sep 17, 20240.630.630.620.630.630.25%27,634
Sep 16, 20240.610.630.610.630.63-0.71%30,544
Sep 13, 20240.620.640.620.630.632.30%61,973
Sep 12, 20240.610.620.600.620.620.02%48,379
Sep 11, 20240.610.620.600.620.62-0.05%9,785
Sep 10, 20240.620.620.600.620.62-0.19%25,956
Sep 9, 20240.620.640.600.620.62-1.90%11,917
Sep 6, 20240.600.650.590.630.632.30%25,998
Sep 5, 20240.590.640.590.620.621.81%33,260
Sep 4, 20240.600.670.590.610.61-0.96%223,721
Sep 3, 20240.590.640.590.610.612.10%177,771
Aug 30, 20240.660.680.600.600.60-11.03%124,109
Aug 29, 20240.790.790.630.670.67-11.07%65,430
Aug 28, 20240.760.760.720.760.760.82%63,267
Aug 27, 20240.710.750.680.750.754.63%170,501
Aug 26, 20240.680.750.670.720.724.38%166,872
Aug 23, 20240.680.690.680.690.69-2.99%30,873
Aug 22, 20240.710.710.640.710.71-1.11%9,107
Aug 21, 20240.680.720.650.720.725.28%27,262
Aug 20, 20240.650.700.620.680.684.28%40,421
Aug 19, 20240.650.650.610.650.652.19%30,468
Aug 16, 20240.640.650.610.640.641.59%9,128
Aug 15, 20240.640.650.610.630.63-3.08%55,424
Aug 14, 20240.630.650.610.650.650.02%5,424
Aug 13, 20240.610.650.610.650.651.55%20,291
Aug 12, 20240.630.650.610.640.64-1.52%21,612
Aug 9, 20240.640.670.610.650.654.82%48,777
Aug 8, 20240.600.620.600.620.621.91%2,191
Aug 7, 20240.670.670.600.610.61-6.40%44,487
Aug 6, 20240.640.650.630.650.657.07%37,247
Aug 5, 20240.620.620.570.610.61-6.60%62,370
Aug 2, 20240.650.680.620.650.65-0.93%57,447
Aug 1, 20240.650.660.610.660.660.94%96,951
Jul 31, 20240.670.680.620.650.65-0.84%44,141
Jul 30, 20240.700.700.640.660.66-4.45%74,778
Jul 29, 20240.710.710.670.690.69-1.58%20,656
Jul 26, 20240.680.720.670.700.702.12%35,410
Jul 25, 20240.710.720.670.680.68-2.39%18,017
Jul 24, 20240.710.740.640.700.70-3.96%5,223
Jul 23, 20240.720.750.680.730.730.68%139,989
Jul 22, 20240.740.740.690.720.720.43%117,773
Jul 19, 20240.700.730.700.720.72-1.23%11,553
Jul 18, 20240.730.750.700.730.73-2.77%46,120
Jul 17, 20240.750.750.700.750.752.01%204,620
Jul 16, 20240.740.740.720.740.742.04%102,683
Jul 15, 20240.700.750.670.720.721.31%115,171
Jul 12, 20240.670.710.670.710.713.66%79,795
Jul 11, 20240.690.690.670.690.692.59%53,022
Jul 10, 20240.640.680.630.670.676.53%107,405
Jul 9, 20240.690.690.600.630.63-8.87%287,244
Jul 8, 20240.690.690.680.690.69-2.08%75,703
Jul 5, 20240.630.710.630.700.7013.44%254,705
Jul 3, 20240.680.680.600.620.62-8.18%410,353
Jul 2, 20240.700.710.660.680.68-7.13%342,781
Jul 1, 20240.840.870.670.730.73-2.86%3,560,576
Jun 28, 20240.740.750.730.750.75-0.20%47,748
Jun 27, 20240.730.750.710.750.754.15%54,995
Jun 26, 20240.720.740.710.720.72-3.23%51,849
Jun 25, 20240.750.750.710.740.74-0.80%89,906
Jun 24, 20240.740.780.730.750.75-1.45%45,051
Jun 21, 20240.740.760.710.760.768.71%245,074
Jun 20, 20240.730.750.690.700.70-6.39%237,590
Jun 18, 20240.750.780.720.750.75-2.36%438,934
Jun 17, 20240.690.770.690.770.779.81%303,642
Jun 14, 20240.800.830.660.700.70-12.81%599,371
Jun 13, 20240.800.850.760.800.801.59%205,433