TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
2.980
-0.020 (-0.67%)
At close: Mar 28, 2025, 4:00 PM
3.042
+0.062 (2.07%)
After-hours: Mar 28, 2025, 7:56 PM EDT
TH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 3,545 |
| Mar 27, 2025 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 3.45% | 4,770 |
| Mar 26, 2025 | 2.78 | 3.01 | 2.78 | 2.90 | 2.90 | 0.69% | 11,036 |
| Mar 25, 2025 | 3.07 | 3.20 | 2.82 | 2.88 | 2.88 | -7.10% | 33,140 |
| Mar 24, 2025 | 2.98 | 3.30 | 2.96 | 3.10 | 3.10 | 3.68% | 35,774 |
| Mar 21, 2025 | 3.00 | 3.17 | 2.95 | 2.99 | 2.99 | -1.81% | 27,799 |
| Mar 20, 2025 | 2.96 | 3.13 | 2.95 | 3.05 | 3.05 | 1.16% | 12,754 |
| Mar 19, 2025 | 3.14 | 3.17 | 3.01 | 3.01 | 3.01 | -4.14% | 14,301 |
| Mar 18, 2025 | 3.20 | 3.29 | 2.99 | 3.14 | 3.14 | -1.88% | 14,296 |
| Mar 17, 2025 | 3.35 | 3.50 | 3.14 | 3.20 | 3.20 | -4.19% | 32,801 |
| Mar 14, 2025 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | 4.37% | 3,603 |
| Mar 13, 2025 | 3.22 | 3.22 | 3.11 | 3.20 | 3.20 | -0.31% | 6,485 |
| Mar 12, 2025 | 3.19 | 3.27 | 3.11 | 3.21 | 3.21 | 0.31% | 11,400 |
| Mar 11, 2025 | 3.35 | 3.35 | 3.11 | 3.20 | 3.20 | - | 14,614 |
| Mar 10, 2025 | 3.21 | 3.27 | 3.14 | 3.20 | 3.20 | 0.63% | 6,324 |
| Mar 7, 2025 | 3.10 | 3.28 | 3.07 | 3.18 | 3.18 | -0.63% | 6,985 |
| Mar 6, 2025 | 3.10 | 3.22 | 3.06 | 3.20 | 3.20 | - | 8,426 |
| Mar 5, 2025 | 3.25 | 3.35 | 3.03 | 3.20 | 3.20 | -1.23% | 52,710 |
| Mar 4, 2025 | 2.95 | 3.24 | 2.95 | 3.24 | 3.24 | 8.36% | 13,892 |
| Mar 3, 2025 | 2.99 | 3.30 | 2.95 | 2.99 | 2.99 | -4.63% | 11,533 |
| Feb 28, 2025 | 3.06 | 3.26 | 2.98 | 3.14 | 3.14 | 2.45% | 18,119 |
| Feb 27, 2025 | 3.12 | 3.17 | 2.95 | 3.06 | 3.06 | -2.86% | 7,568 |
| Feb 26, 2025 | 3.00 | 3.17 | 3.00 | 3.15 | 3.15 | - | 6,724 |
| Feb 25, 2025 | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | 1.71% | 14,040 |
| Feb 24, 2025 | 3.06 | 3.31 | 3.06 | 3.10 | 3.10 | 0.06% | 30,605 |
| Feb 21, 2025 | 3.32 | 3.32 | 3.08 | 3.10 | 3.10 | - | 6,526 |
| Feb 20, 2025 | 3.01 | 3.25 | 3.01 | 3.10 | 3.10 | 4.17% | 29,863 |
| Feb 19, 2025 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | -0.30% | 21,552 |
| Feb 18, 2025 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -4.49% | 13,105 |
| Feb 14, 2025 | 3.00 | 3.16 | 2.95 | 3.12 | 3.12 | 5.76% | 23,200 |
| Feb 13, 2025 | 3.08 | 3.24 | 2.95 | 2.95 | 2.95 | -1.67% | 55,864 |
| Feb 12, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 4,907 |
| Feb 11, 2025 | 3.07 | 3.33 | 3.07 | 3.08 | 3.08 | -0.32% | 11,698 |
| Feb 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | 763 |
| Feb 7, 2025 | 3.10 | 3.23 | 3.10 | 3.11 | 3.11 | -4.31% | 5,016 |
| Feb 6, 2025 | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | 1.25% | 9,332 |
| Feb 5, 2025 | 3.11 | 3.38 | 3.11 | 3.21 | 3.21 | 1.58% | 8,309 |
| Feb 4, 2025 | 3.13 | 3.43 | 3.13 | 3.16 | 3.16 | 0.32% | 2,029 |
| Feb 3, 2025 | 3.13 | 3.62 | 3.06 | 3.15 | 3.15 | 1.94% | 35,076 |
| Jan 31, 2025 | 3.15 | 3.19 | 3.06 | 3.09 | 3.09 | -1.59% | 5,639 |
| Jan 30, 2025 | 3.23 | 3.23 | 3.10 | 3.14 | 3.14 | 0.80% | 3,414 |
| Jan 29, 2025 | 3.10 | 3.45 | 3.08 | 3.12 | 3.12 | -2.47% | 15,780 |
| Jan 28, 2025 | 3.05 | 3.41 | 3.05 | 3.19 | 3.19 | 4.62% | 14,331 |
| Jan 27, 2025 | 3.06 | 3.80 | 3.04 | 3.05 | 3.05 | -1.52% | 105,034 |
| Jan 24, 2025 | 3.00 | 3.30 | 2.96 | 3.10 | 3.10 | 1.64% | 47,596 |
| Jan 23, 2025 | 2.95 | 3.33 | 2.95 | 3.05 | 3.05 | 3.39% | 66,769 |
| Jan 22, 2025 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 7,069 |
| Jan 21, 2025 | 3.00 | 3.07 | 2.95 | 2.99 | 2.99 | -0.33% | 17,130 |
| Jan 17, 2025 | 2.97 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 4,581 |
| Jan 16, 2025 | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | 0.68% | 7,103 |