TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
2.470
-0.035 (-1.40%)
Sep 8, 2025, 4:00 PM - Market closed
TH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.46 | 2.49 | 2.45 | 2.47 | 2.47 | -1.40% | 12,625 |
| Sep 5, 2025 | 2.58 | 2.58 | 2.51 | 2.51 | 2.51 | -0.99% | 1,764 |
| Sep 4, 2025 | 2.48 | 2.60 | 2.48 | 2.53 | 2.53 | -1.56% | 27,804 |
| Sep 3, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.19% | 1,993 |
| Sep 2, 2025 | 2.58 | 2.60 | 2.56 | 2.57 | 2.57 | 0.98% | 2,692 |
| Aug 29, 2025 | 2.45 | 2.57 | 2.33 | 2.54 | 2.54 | - | 22,037 |
| Aug 28, 2025 | 2.57 | 2.57 | 2.44 | 2.54 | 2.54 | 2.83% | 4,822 |
| Aug 27, 2025 | 2.56 | 2.56 | 2.47 | 2.47 | 2.47 | -4.26% | 14,498 |
| Aug 26, 2025 | 2.47 | 2.61 | 2.47 | 2.58 | 2.58 | 3.61% | 24,292 |
| Aug 25, 2025 | 2.38 | 2.55 | 2.38 | 2.49 | 2.49 | 0.81% | 29,189 |
| Aug 22, 2025 | 2.58 | 2.58 | 2.40 | 2.47 | 2.47 | -0.40% | 110,047 |
| Aug 21, 2025 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -4.25% | 30,191 |
| Aug 20, 2025 | 2.52 | 2.65 | 2.52 | 2.59 | 2.59 | 0.39% | 65,916 |
| Aug 19, 2025 | 2.79 | 2.79 | 2.47 | 2.58 | 2.58 | - | 24,400 |
| Aug 18, 2025 | 2.58 | 2.59 | 2.55 | 2.58 | 2.58 | -0.77% | 3,911 |
| Aug 15, 2025 | 2.70 | 2.75 | 2.51 | 2.60 | 2.60 | 0.58% | 7,174 |
| Aug 14, 2025 | 2.53 | 2.70 | 2.53 | 2.59 | 2.59 | -2.08% | 12,124 |
| Aug 13, 2025 | 2.60 | 2.90 | 2.49 | 2.64 | 2.64 | -2.83% | 34,563 |
| Aug 12, 2025 | 2.60 | 2.80 | 2.59 | 2.72 | 2.72 | 1.00% | 13,643 |
| Aug 11, 2025 | 2.70 | 2.70 | 2.58 | 2.69 | 2.69 | -3.76% | 4,610 |
| Aug 8, 2025 | 2.71 | 2.80 | 2.65 | 2.80 | 2.80 | 9.18% | 3,955 |
| Aug 7, 2025 | 2.60 | 2.66 | 2.54 | 2.56 | 2.56 | -4.12% | 12,453 |
| Aug 6, 2025 | 2.54 | 2.92 | 2.54 | 2.67 | 2.67 | 1.52% | 21,467 |
| Aug 5, 2025 | 2.70 | 2.70 | 1.95 | 2.63 | 2.63 | -0.75% | 34,008 |
| Aug 4, 2025 | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | -8.93% | 10,701 |
| Aug 1, 2025 | 2.40 | 2.93 | 2.40 | 2.91 | 2.91 | 6.20% | 9,572 |
| Jul 31, 2025 | 2.83 | 2.94 | 2.60 | 2.74 | 2.74 | -6.80% | 42,149 |
| Jul 30, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 0.34% | 631 |
| Jul 29, 2025 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | -0.34% | 974 |
| Jul 28, 2025 | 2.90 | 2.95 | 2.82 | 2.94 | 2.94 | - | 7,235 |
| Jul 25, 2025 | 2.94 | 2.95 | 2.90 | 2.94 | 2.94 | - | 2,456 |
| Jul 24, 2025 | 2.84 | 2.95 | 2.84 | 2.94 | 2.94 | - | 1,301 |
| Jul 23, 2025 | 2.85 | 2.94 | 2.84 | 2.94 | 2.94 | 0.68% | 4,030 |
| Jul 22, 2025 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | -0.68% | 7,206 |
| Jul 21, 2025 | 2.79 | 2.95 | 2.79 | 2.94 | 2.94 | 1.73% | 5,413 |
| Jul 18, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | 0.35% | 2,073 |
| Jul 17, 2025 | 2.83 | 2.95 | 2.83 | 2.88 | 2.88 | 0.17% | 3,300 |
| Jul 16, 2025 | 2.94 | 2.94 | 2.77 | 2.88 | 2.88 | -0.52% | 5,482 |
| Jul 15, 2025 | 2.94 | 2.97 | 2.88 | 2.89 | 2.89 | -2.36% | 3,487 |
| Jul 14, 2025 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | -1.99% | 2,739 |
| Jul 11, 2025 | 3.00 | 3.08 | 2.99 | 3.02 | 3.02 | 1.00% | 31,736 |
| Jul 10, 2025 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | 0.44% | 18,727 |
| Jul 9, 2025 | 2.97 | 2.98 | 2.92 | 2.98 | 2.98 | -0.10% | 14,835 |
| Jul 8, 2025 | 2.97 | 2.98 | 2.90 | 2.98 | 2.98 | - | 4,283 |
| Jul 7, 2025 | 2.88 | 2.99 | 2.86 | 2.98 | 2.98 | -0.17% | 12,717 |
| Jul 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.88% | 708 |
| Jul 2, 2025 | 2.96 | 2.96 | 2.88 | 2.93 | 2.93 | -0.91% | 3,318 |
| Jul 1, 2025 | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | -0.27% | 1,561 |
| Jun 30, 2025 | 2.86 | 2.99 | 2.85 | 2.97 | 2.97 | 1.89% | 18,204 |
| Jun 27, 2025 | 2.79 | 2.92 | 2.77 | 2.91 | 2.91 | 5.43% | 12,963 |