TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
2.190
0.00 (0.00%)
At close: Mar 17, 2026, 4:00 PM EDT
2.180
-0.010 (-0.46%)
After-hours: Mar 17, 2026, 4:00 PM EDT
TH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.21 | 2.30 | 2.19 | 2.19 | 2.19 | - | 22,046 |
| Mar 16, 2026 | 2.11 | 2.19 | 2.11 | 2.19 | 2.19 | -0.09% | 1,578 |
| Mar 13, 2026 | 1.92 | 2.19 | 1.92 | 2.19 | 2.19 | 8.51% | 1,000 |
| Mar 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,343 |
| Mar 9, 2026 | 2.10 | 2.10 | 1.99 | 2.02 | 2.02 | -5.61% | 1,279 |
| Mar 6, 2026 | 2.36 | 2.36 | 2.14 | 2.14 | 2.14 | 6.47% | 3,151 |
| Mar 4, 2026 | 2.14 | 2.14 | 2.01 | 2.01 | 2.01 | -6.07% | 1,743 |
| Mar 3, 2026 | 2.00 | 2.43 | 2.00 | 2.14 | 2.14 | 1.90% | 5,573 |
| Mar 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.96% | 2,108 |
| Feb 27, 2026 | 2.13 | 2.30 | 2.13 | 2.14 | 2.14 | 3.78% | 2,400 |
| Feb 26, 2026 | 2.00 | 2.06 | 1.95 | 2.06 | 2.06 | 1.67% | 3,520 |
| Feb 25, 2026 | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | 6.84% | 23,947 |
| Feb 24, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 8.57% | 12,374 |
| Feb 23, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | -0.85% | 14,454 |
| Feb 20, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -5.61% | 793 |
| Feb 19, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 6.86% | 254 |
| Feb 18, 2026 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | - | 32,789 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -7.41% | 4,523 |
| Feb 12, 2026 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 3.85% | 2,193 |
| Feb 11, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.28% | 545 |
| Feb 10, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 1.40% | 737 |
| Feb 9, 2026 | 1.72 | 1.79 | 1.70 | 1.79 | 1.79 | - | 1,599 |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | 325 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 331 |
| Feb 4, 2026 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | 0.54% | 21,332 |
| Feb 3, 2026 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | - | 18,412 |
| Feb 2, 2026 | 1.97 | 1.97 | 1.82 | 1.85 | 1.85 | -7.96% | 10,392 |
| Jan 30, 2026 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | -0.50% | 5,689 |
| Jan 29, 2026 | 2.06 | 2.10 | 2.01 | 2.02 | 2.02 | -1.94% | 6,991 |
| Jan 28, 2026 | 2.11 | 2.14 | 2.00 | 2.06 | 2.06 | -2.37% | 8,225 |
| Jan 27, 2026 | 2.29 | 2.29 | 2.11 | 2.11 | 2.11 | -9.44% | 14,009 |
| Jan 26, 2026 | 2.18 | 2.38 | 2.01 | 2.33 | 2.33 | 7.97% | 35,494 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.14 | 2.16 | 2.16 | -2.79% | 30,843 |
| Jan 22, 2026 | 2.34 | 2.34 | 2.16 | 2.22 | 2.22 | -7.88% | 21,891 |
| Jan 21, 2026 | 2.33 | 2.44 | 2.33 | 2.41 | 2.41 | 4.33% | 4,400 |
| Jan 20, 2026 | 2.30 | 2.55 | 2.30 | 2.31 | 2.31 | 1.76% | 6,258 |
| Jan 16, 2026 | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | 3.18% | 5,963 |
| Jan 15, 2026 | 2.16 | 2.22 | 2.12 | 2.20 | 2.20 | 1.85% | 17,367 |
| Jan 14, 2026 | 2.27 | 2.27 | 2.08 | 2.16 | 2.16 | -3.57% | 5,806 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -5.88% | 369 |
| Jan 12, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 2,341 |
| Jan 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.80% | 522 |
| Jan 8, 2026 | 2.46 | 2.47 | 2.27 | 2.29 | 2.29 | -6.15% | 8,504 |
| Jan 7, 2026 | 2.47 | 2.49 | 2.44 | 2.44 | 2.44 | - | 2,421 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | -6.51% | 5,618 |
| Jan 5, 2026 | 2.53 | 2.66 | 2.53 | 2.61 | 2.61 | 3.57% | 14,730 |
| Jan 2, 2026 | 2.45 | 2.56 | 2.45 | 2.52 | 2.52 | 1.20% | 3,725 |
| Dec 31, 2025 | 2.31 | 2.59 | 2.28 | 2.49 | 2.49 | 8.26% | 51,051 |
| Dec 30, 2025 | 2.20 | 2.38 | 2.20 | 2.30 | 2.30 | - | 29,977 |
| Dec 29, 2025 | 2.20 | 2.35 | 2.20 | 2.30 | 2.30 | 5.02% | 41,732 |