TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
2.990
-0.010 (-0.33%)
Jan 21, 2025, 4:00 PM EST - Market closed
TH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 2.99 | 3.09 | 2.91 | 2.96 | 2.96 | -0.34% | 22,203 |
| Jan 14, 2025 | 3.12 | 3.12 | 2.94 | 2.97 | 2.97 | -4.81% | 22,161 |
| Jan 13, 2025 | 3.18 | 3.32 | 2.88 | 3.12 | 3.12 | -6.50% | 26,837 |
| Jan 10, 2025 | 3.14 | 3.50 | 3.10 | 3.34 | 3.34 | -3.13% | 7,627 |
| Jan 8, 2025 | 3.55 | 3.55 | 3.33 | 3.45 | 3.45 | -2.96% | 2,462 |
| Jan 7, 2025 | 3.30 | 3.55 | 3.25 | 3.55 | 3.55 | 2.13% | 11,286 |
| Jan 6, 2025 | 3.50 | 3.60 | 3.40 | 3.48 | 3.48 | -2.08% | 7,735 |
| Jan 3, 2025 | 3.60 | 3.75 | 3.45 | 3.55 | 3.55 | -1.25% | 6,898 |
| Jan 2, 2025 | 3.43 | 3.71 | 3.40 | 3.60 | 3.60 | 1.27% | 10,195 |
| Dec 31, 2024 | 3.57 | 3.60 | 3.45 | 3.55 | 3.55 | -4.05% | 13,394 |
| Dec 30, 2024 | 3.75 | 3.82 | 3.55 | 3.70 | 3.70 | -0.67% | 12,202 |
| Dec 27, 2024 | 3.65 | 3.75 | 3.50 | 3.73 | 3.73 | 2.05% | 18,625 |
| Dec 26, 2024 | 3.70 | 3.72 | 3.60 | 3.65 | 3.65 | 1.39% | 4,996 |
| Dec 24, 2024 | 3.43 | 3.65 | 3.43 | 3.60 | 3.60 | -0.96% | 6,639 |
| Dec 23, 2024 | 3.45 | 3.64 | 3.43 | 3.64 | 3.64 | 6.91% | 23,153 |
| Dec 20, 2024 | 3.30 | 3.45 | 3.30 | 3.40 | 3.40 | -1.45% | 3,353 |
| Dec 19, 2024 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 1.17% | 8,874 |
| Dec 18, 2024 | 3.43 | 3.45 | 3.20 | 3.41 | 3.41 | -2.15% | 6,689 |
| Dec 17, 2024 | 3.12 | 3.49 | 3.12 | 3.49 | 3.49 | 10.99% | 16,039 |
| Dec 16, 2024 | 3.38 | 3.42 | 2.78 | 3.14 | 3.14 | -3.24% | 48,182 |
| Dec 13, 2024 | 3.45 | 3.45 | 3.10 | 3.25 | 3.25 | -1.67% | 3,830 |
| Dec 12, 2024 | 3.38 | 3.46 | 3.26 | 3.30 | 3.30 | -5.17% | 22,085 |
| Dec 11, 2024 | 3.55 | 3.99 | 3.35 | 3.48 | 3.48 | -6.83% | 26,845 |
| Dec 10, 2024 | 3.83 | 4.15 | 3.45 | 3.74 | 3.74 | -5.59% | 24,042 |
| Dec 9, 2024 | 4.18 | 4.40 | 3.48 | 3.96 | 3.96 | -4.14% | 22,202 |
| Dec 6, 2024 | 4.29 | 4.50 | 3.81 | 4.13 | 4.13 | -5.02% | 13,313 |
| Dec 5, 2024 | 4.35 | 4.70 | 4.25 | 4.35 | 4.35 | -2.67% | 35,334 |
| Dec 4, 2024 | 4.45 | 4.65 | 4.35 | 4.46 | 4.46 | -1.17% | 9,439 |
| Dec 3, 2024 | 4.40 | 4.55 | 4.13 | 4.52 | 4.52 | 2.66% | 11,504 |
| Dec 2, 2024 | 4.35 | 4.50 | 4.29 | 4.40 | 4.40 | -2.22% | 13,759 |
| Nov 29, 2024 | 4.69 | 4.69 | 4.27 | 4.50 | 4.50 | -2.89% | 7,881 |
| Nov 27, 2024 | 4.12 | 4.63 | 4.12 | 4.63 | 4.63 | 5.80% | 6,318 |
| Nov 26, 2024 | 4.46 | 4.62 | 4.01 | 4.38 | 4.38 | -2.67% | 42,331 |
| Nov 25, 2024 | 4.85 | 4.90 | 4.43 | 4.50 | 4.50 | -10.89% | 60,452 |
| Nov 22, 2024 | 5.00 | 5.15 | 4.69 | 5.05 | 5.05 | - | 140,274 |
| Nov 21, 2024 | 5.00 | 5.05 | 4.60 | 5.05 | 5.05 | - | 135,673 |
| Nov 20, 2024 | 4.20 | 5.15 | 4.12 | 5.05 | 5.05 | 21.69% | 139,335 |
| Nov 19, 2024 | 3.50 | 4.23 | 3.47 | 4.15 | 4.15 | 19.60% | 132,576 |
| Nov 18, 2024 | 3.15 | 3.47 | 3.01 | 3.47 | 3.47 | 5.15% | 6,011 |
| Nov 15, 2024 | 3.49 | 3.49 | 3.28 | 3.30 | 3.30 | -5.71% | 4,296 |
| Nov 14, 2024 | 3.36 | 3.54 | 3.25 | 3.50 | 3.50 | 0.20% | 3,437 |
| Nov 13, 2024 | 3.40 | 3.55 | 3.39 | 3.49 | 3.49 | -0.20% | 38,967 |
| Nov 12, 2024 | 3.73 | 3.73 | 3.15 | 3.50 | 3.50 | -3.71% | 65,080 |
| Nov 11, 2024 | 3.65 | 3.74 | 3.43 | 3.64 | 3.64 | -2.83% | 25,404 |
| Nov 8, 2024 | 3.57 | 3.85 | 3.35 | 3.74 | 3.74 | 1.82% | 20,072 |
| Nov 7, 2024 | 3.33 | 3.90 | 3.25 | 3.67 | 3.68 | 6.34% | 115,850 |
| Nov 6, 2024 | 3.35 | 3.47 | 3.15 | 3.46 | 3.46 | 1.62% | 6,458 |
| Nov 5, 2024 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -3.13% | 33,641 |
| Nov 4, 2024 | 3.45 | 3.54 | 3.15 | 3.51 | 3.51 | 1.74% | 6,816 |
| Nov 1, 2024 | 3.50 | 3.53 | 3.27 | 3.45 | 3.45 | 1.47% | 3,968 |
| Oct 31, 2024 | 3.34 | 3.55 | 3.15 | 3.40 | 3.40 | -1.16% | 28,187 |
| Oct 30, 2024 | 3.39 | 3.45 | 3.25 | 3.44 | 3.44 | 2.29% | 25,408 |
| Oct 29, 2024 | 3.41 | 3.54 | 3.25 | 3.36 | 3.36 | -2.94% | 9,697 |
| Oct 28, 2024 | 3.30 | 3.49 | 3.22 | 3.47 | 3.47 | 5.32% | 11,898 |
| Oct 25, 2024 | 3.25 | 3.37 | 3.13 | 3.29 | 3.29 | -4.64% | 48,613 |
| Oct 24, 2024 | 3.30 | 3.45 | 3.08 | 3.45 | 3.45 | 2.99% | 5,953 |
| Oct 23, 2024 | 3.35 | 3.42 | 3.10 | 3.35 | 3.35 | -4.01% | 34,558 |
| Oct 22, 2024 | 3.55 | 3.55 | 3.36 | 3.49 | 3.49 | 0.29% | 1,016 |
| Oct 21, 2024 | 3.64 | 3.64 | 3.41 | 3.48 | 3.48 | 0.84% | 2,588 |
| Oct 18, 2024 | 3.45 | 3.52 | 3.44 | 3.45 | 3.45 | -3.74% | 3,721 |
| Oct 17, 2024 | 3.35 | 3.77 | 3.35 | 3.59 | 3.59 | 5.10% | 6,873 |
| Oct 16, 2024 | 3.60 | 3.90 | 3.30 | 3.41 | 3.41 | -2.54% | 13,013 |
| Oct 15, 2024 | 3.10 | 3.70 | 3.10 | 3.50 | 3.50 | -10.14% | 13,691 |
| Oct 14, 2024 | 3.88 | 3.95 | 3.57 | 3.90 | 3.90 | -1.34% | 1,689 |
| Oct 11, 2024 | 3.99 | 3.99 | 3.65 | 3.95 | 3.95 | -1.10% | 4,656 |
| Oct 10, 2024 | 3.99 | 3.99 | 3.66 | 3.99 | 3.99 | -0.05% | 2,560 |
| Oct 9, 2024 | 3.90 | 3.99 | 3.65 | 3.99 | 3.99 | 2.28% | 2,341 |
| Oct 8, 2024 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | -3.58% | 10,932 |
| Oct 7, 2024 | 4.15 | 4.15 | 3.93 | 4.05 | 4.05 | 1.25% | 6,407 |
| Oct 4, 2024 | 4.15 | 4.15 | 3.87 | 4.00 | 4.00 | -1.23% | 27,316 |
| Oct 3, 2024 | 4.10 | 4.15 | 3.86 | 4.05 | 4.05 | -1.82% | 7,819 |
| Oct 2, 2024 | 4.09 | 4.15 | 3.90 | 4.13 | 4.13 | 0.95% | 22,967 |
| Oct 1, 2024 | 4.05 | 4.24 | 3.76 | 4.09 | 4.09 | 0.89% | 32,984 |
| Sep 30, 2024 | 4.05 | 4.10 | 3.75 | 4.05 | 4.05 | 4.79% | 28,461 |
| Sep 27, 2024 | 3.95 | 4.00 | 3.26 | 3.87 | 3.87 | 0.26% | 43,866 |
| Sep 26, 2024 | 3.60 | 4.14 | 3.55 | 3.86 | 3.86 | 14.70% | 98,672 |
| Sep 25, 2024 | 3.15 | 3.40 | 3.15 | 3.36 | 3.36 | 0.66% | 15,195 |
| Sep 24, 2024 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 4.34% | 55,235 |
| Sep 23, 2024 | 3.03 | 3.40 | 2.94 | 3.20 | 3.20 | 8.92% | 8,037 |
| Sep 20, 2024 | 3.15 | 3.19 | 2.94 | 2.94 | 2.94 | -7.96% | 37,715 |
| Sep 19, 2024 | 3.12 | 3.20 | 3.00 | 3.19 | 3.19 | 1.66% | 9,973 |
| Sep 18, 2024 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | -0.29% | 1,806 |
| Sep 17, 2024 | 3.14 | 3.15 | 3.10 | 3.15 | 3.15 | 0.25% | 5,526 |
| Sep 16, 2024 | 3.07 | 3.17 | 3.07 | 3.14 | 3.14 | -0.73% | 6,108 |
| Sep 13, 2024 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | 2.30% | 12,394 |
| Sep 12, 2024 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | - | 9,675 |
| Sep 11, 2024 | 3.05 | 3.09 | 3.00 | 3.09 | 3.09 | -0.03% | 1,957 |
| Sep 10, 2024 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | -0.19% | 5,191 |
| Sep 9, 2024 | 3.08 | 3.20 | 2.98 | 3.10 | 3.10 | -1.90% | 2,383 |
| Sep 6, 2024 | 3.00 | 3.25 | 2.95 | 3.16 | 3.16 | 2.30% | 5,199 |
| Sep 5, 2024 | 2.95 | 3.19 | 2.95 | 3.09 | 3.09 | 1.81% | 6,652 |
| Sep 4, 2024 | 3.00 | 3.33 | 2.95 | 3.03 | 3.03 | -0.98% | 44,744 |
| Sep 3, 2024 | 2.96 | 3.20 | 2.96 | 3.06 | 3.06 | 2.13% | 35,554 |
| Aug 30, 2024 | 3.30 | 3.40 | 3.00 | 3.00 | 3.00 | -11.03% | 24,821 |
| Aug 29, 2024 | 3.94 | 3.94 | 3.16 | 3.37 | 3.37 | -11.08% | 13,086 |
| Aug 28, 2024 | 3.79 | 3.79 | 3.59 | 3.79 | 3.79 | 0.80% | 12,653 |
| Aug 27, 2024 | 3.56 | 3.76 | 3.39 | 3.76 | 3.76 | 4.65% | 34,100 |