TH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.64	2.64	2.50	2.62	2.62	-1.50%	11,619
Dec 2, 2025	2.57	2.68	2.57	2.66	2.66	3.30%	13,659
Dec 1, 2025	2.57	2.65	2.57	2.58	2.58	-2.83%	8,302
Nov 28, 2025	2.65	2.65	2.53	2.65	2.65	1.92%	4,494
Nov 26, 2025	2.61	2.65	2.60	2.60	2.60	-0.04%	4,260
Nov 25, 2025	2.59	2.63	2.59	2.60	2.60	2.00%	15,784
Nov 24, 2025	2.55	2.55	2.55	2.55	2.55	5.81%	13,242
Nov 21, 2025	2.40	2.41	2.40	2.41	2.41	0.42%	1,544
Nov 20, 2025	2.48	2.60	2.29	2.40	2.40	2.13%	9,616
Nov 19, 2025	2.61	2.61	2.35	2.35	2.35	-4.86%	11,113
Nov 18, 2025	2.55	2.55	2.47	2.47	2.47	-0.40%	3,242
Nov 17, 2025	2.45	2.53	2.45	2.48	2.48	-7.46%	4,775
Nov 14, 2025	2.68	2.68	2.68	2.68	2.68	1.13%	392
Nov 13, 2025	2.59	2.69	2.59	2.65	2.65	-2.57%	2,495
Nov 12, 2025	2.65	2.73	2.65	2.72	2.72	1.87%	8,183
Nov 11, 2025	2.67	2.69	2.66	2.67	2.67	2.30%	1,116
Nov 10, 2025	2.61	2.61	2.61	2.61	2.61	-2.25%	849
Nov 7, 2025	2.50	2.68	2.50	2.67	2.67	-0.74%	2,807
Nov 6, 2025	2.70	2.70	2.61	2.69	2.69	-1.82%	2,358
Nov 5, 2025	2.68	2.76	2.49	2.74	2.74	4.18%	41,313
Nov 4, 2025	2.75	2.75	2.63	2.63	2.63	-2.95%	6,470
Nov 3, 2025	2.90	3.25	2.62	2.71	2.71	0.56%	22,600
Oct 31, 2025	2.75	2.75	2.65	2.70	2.70	3.26%	3,091
Oct 30, 2025	2.45	2.74	2.45	2.61	2.61	8.75%	33,615
Oct 29, 2025	2.48	2.48	2.40	2.40	2.40	-3.23%	3,075
Oct 28, 2025	2.59	2.59	2.48	2.48	2.48	-1.59%	2,295
Oct 27, 2025	2.52	2.63	2.52	2.52	2.52	2.44%	5,950
Oct 24, 2025	2.49	2.49	2.46	2.46	2.46	-1.20%	1,699
Oct 23, 2025	2.42	2.49	2.42	2.49	2.49	4.18%	354
Oct 22, 2025	2.41	2.41	2.39	2.39	2.39	-1.65%	981
Oct 21, 2025	2.43	2.43	2.43	2.43	2.43	-2.41%	400
Oct 20, 2025	2.48	2.63	2.48	2.49	2.49	0.40%	2,487
Oct 17, 2025	2.50	2.56	2.38	2.48	2.48	-0.80%	19,243
Oct 16, 2025	2.50	2.54	2.50	2.50	2.50	-1.96%	10,531
Oct 15, 2025	2.53	2.58	2.51	2.55	2.55	0.99%	7,841
Oct 14, 2025	2.59	2.70	2.52	2.53	2.53	-2.51%	13,657
Oct 13, 2025	2.62	2.85	2.59	2.59	2.59	0.97%	6,615
Oct 10, 2025	2.51	2.64	2.51	2.57	2.57	-0.19%	4,419
Oct 9, 2025	2.61	2.64	2.56	2.57	2.57	-0.39%	3,959
Oct 8, 2025	2.62	2.62	2.54	2.58	2.58	-1.53%	3,799
Oct 7, 2025	2.59	2.62	2.59	2.62	2.62	-0.38%	3,992
Oct 6, 2025	2.58	2.64	2.54	2.63	2.63	1.15%	8,901
Oct 3, 2025	2.60	2.65	2.50	2.60	2.60	-3.35%	29,101
Oct 2, 2025	2.71	2.71	2.58	2.69	2.69	0.37%	4,437
Oct 1, 2025	2.62	2.74	2.57	2.68	2.68	3.47%	8,445
Sep 30, 2025	2.59	2.59	2.59	2.59	2.59	-	893
Sep 29, 2025	2.69	2.73	2.59	2.59	2.59	-2.26%	37,932
Sep 26, 2025	2.65	2.68	2.65	2.65	2.65	-0.38%	2,961
Sep 25, 2025	2.69	2.69	2.65	2.66	2.66	-0.19%	4,333
Sep 24, 2025	2.69	2.70	2.67	2.67	2.67	-1.99%	1,145