TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
2.940
0.00 (0.00%)
Jul 24, 2025, 4:00 PM - Market closed
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 |