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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 0.84 | 0.87 | 0.67 | 0.73 | 0.73 | -2.86% | 3,560,576 |
Jun 28, 2024 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | -0.20% | 47,748 |
Jun 27, 2024 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 4.15% | 54,995 |
Jun 26, 2024 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -3.23% | 51,849 |
Jun 25, 2024 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -0.80% | 89,906 |
Jun 24, 2024 | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | -1.45% | 45,051 |
Jun 21, 2024 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 8.71% | 245,074 |
Jun 20, 2024 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -6.39% | 237,590 |
Jun 18, 2024 | 0.75 | 0.78 | 0.72 | 0.75 | 0.75 | -2.36% | 438,934 |
Jun 17, 2024 | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | 9.81% | 303,642 |
Jun 14, 2024 | 0.80 | 0.83 | 0.66 | 0.70 | 0.70 | -12.81% | 599,371 |
Jun 13, 2024 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | 1.59% | 205,433 |