TH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.66	0.69	0.66	0.68	0.68	-1.45%	16,769
Dec 19, 2024	0.65	0.70	0.65	0.69	0.69	1.17%	44,371
Dec 18, 2024	0.69	0.69	0.64	0.68	0.68	-2.15%	33,448
Dec 17, 2024	0.62	0.70	0.62	0.70	0.70	10.99%	80,195
Dec 16, 2024	0.68	0.68	0.56	0.63	0.63	-3.24%	240,914
Dec 13, 2024	0.69	0.69	0.62	0.65	0.65	-1.67%	19,150
Dec 12, 2024	0.68	0.69	0.65	0.66	0.66	-5.17%	110,428
Dec 11, 2024	0.71	0.80	0.67	0.70	0.70	-6.83%	134,228
Dec 10, 2024	0.77	0.83	0.69	0.75	0.75	-5.57%	120,211
Dec 9, 2024	0.84	0.88	0.70	0.79	0.79	-4.17%	111,012
Dec 6, 2024	0.86	0.90	0.76	0.83	0.83	-5.01%	66,567
Dec 5, 2024	0.87	0.94	0.85	0.87	0.87	-2.67%	176,673
Dec 4, 2024	0.89	0.93	0.87	0.89	0.89	-1.17%	47,198
Dec 3, 2024	0.88	0.91	0.83	0.90	0.90	2.66%	57,524
Dec 2, 2024	0.87	0.90	0.86	0.88	0.88	-2.22%	68,795
Nov 29, 2024	0.94	0.94	0.85	0.90	0.90	-2.88%	39,405
Nov 27, 2024	0.82	0.93	0.82	0.93	0.93	5.79%	31,593
Nov 26, 2024	0.89	0.92	0.80	0.88	0.88	-2.67%	211,658
Nov 25, 2024	0.97	0.98	0.89	0.90	0.90	-10.89%	302,260
Nov 22, 2024	1.00	1.03	0.94	1.01	1.01	-	701,371
Nov 21, 2024	1.00	1.01	0.92	1.01	1.01	-	678,369
Nov 20, 2024	0.84	1.03	0.82	1.01	1.01	21.69%	696,679
Nov 19, 2024	0.70	0.85	0.69	0.83	0.83	19.60%	662,881
Nov 18, 2024	0.63	0.69	0.60	0.69	0.69	5.15%	30,059
Nov 15, 2024	0.70	0.70	0.66	0.66	0.66	-5.71%	21,482
Nov 14, 2024	0.67	0.71	0.65	0.70	0.70	0.20%	17,189
Nov 13, 2024	0.68	0.71	0.68	0.70	0.70	-0.20%	194,838
Nov 12, 2024	0.75	0.75	0.63	0.70	0.70	-3.73%	325,402
Nov 11, 2024	0.73	0.75	0.69	0.73	0.73	-2.82%	127,023
Nov 8, 2024	0.71	0.77	0.67	0.75	0.75	1.81%	100,364
Nov 7, 2024	0.67	0.78	0.65	0.73	0.73	6.35%	579,253
Nov 6, 2024	0.67	0.69	0.63	0.69	0.69	1.62%	32,290
Nov 5, 2024	0.72	0.72	0.66	0.68	0.68	-3.13%	168,206
Nov 4, 2024	0.69	0.71	0.63	0.70	0.70	1.74%	34,082
Nov 1, 2024	0.70	0.71	0.65	0.69	0.69	1.47%	19,841
Oct 31, 2024	0.67	0.71	0.63	0.68	0.68	-1.16%	140,935
Oct 30, 2024	0.68	0.69	0.65	0.69	0.69	2.30%	127,042
Oct 29, 2024	0.68	0.71	0.65	0.67	0.67	-2.96%	48,485
Oct 28, 2024	0.66	0.70	0.64	0.69	0.69	5.32%	59,490
Oct 25, 2024	0.65	0.67	0.63	0.66	0.66	-4.64%	243,068
Oct 24, 2024	0.66	0.69	0.62	0.69	0.69	2.99%	29,765
Oct 23, 2024	0.67	0.68	0.62	0.67	0.67	-4.01%	172,791
Oct 22, 2024	0.71	0.71	0.67	0.70	0.70	0.29%	5,083
Oct 21, 2024	0.73	0.73	0.68	0.70	0.70	0.85%	12,942
Oct 18, 2024	0.69	0.70	0.69	0.69	0.69	-3.75%	18,605
Oct 17, 2024	0.67	0.75	0.67	0.72	0.72	5.12%	34,365
Oct 16, 2024	0.72	0.78	0.66	0.68	0.68	-2.56%	65,065
Oct 15, 2024	0.62	0.74	0.62	0.70	0.70	-10.14%	68,456
Oct 14, 2024	0.78	0.79	0.71	0.78	0.78	-1.34%	8,448
Oct 11, 2024	0.80	0.80	0.73	0.79	0.79	-1.10%	23,282
Oct 10, 2024	0.80	0.80	0.73	0.80	0.80	-0.05%	12,803
Oct 9, 2024	0.78	0.80	0.73	0.80	0.80	2.28%	11,708
Oct 8, 2024	0.80	0.80	0.77	0.78	0.78	-3.58%	54,664
Oct 7, 2024	0.83	0.83	0.79	0.81	0.81	1.25%	32,037
Oct 4, 2024	0.83	0.83	0.77	0.80	0.80	-1.23%	136,580
Oct 3, 2024	0.82	0.83	0.77	0.81	0.81	-1.82%	39,095
Oct 2, 2024	0.82	0.83	0.78	0.83	0.83	0.95%	114,837
Oct 1, 2024	0.81	0.85	0.75	0.82	0.82	0.89%	164,922
Sep 30, 2024	0.81	0.82	0.75	0.81	0.81	4.79%	142,308
Sep 27, 2024	0.79	0.80	0.65	0.77	0.77	0.26%	219,331
Sep 26, 2024	0.72	0.83	0.71	0.77	0.77	14.72%	493,361
Sep 25, 2024	0.63	0.68	0.63	0.67	0.67	0.64%	75,979
Sep 24, 2024	0.63	0.67	0.63	0.67	0.67	4.34%	276,177
Sep 23, 2024	0.61	0.68	0.59	0.64	0.64	8.92%	40,185
Sep 20, 2024	0.63	0.64	0.59	0.59	0.59	-7.96%	188,579
Sep 19, 2024	0.62	0.64	0.60	0.64	0.64	1.66%	49,867
Sep 18, 2024	0.61	0.64	0.61	0.63	0.63	-0.30%	9,032
Sep 17, 2024	0.63	0.63	0.62	0.63	0.63	0.25%	27,634
Sep 16, 2024	0.61	0.63	0.61	0.63	0.63	-0.71%	30,544
Sep 13, 2024	0.62	0.64	0.62	0.63	0.63	2.30%	61,973
Sep 12, 2024	0.61	0.62	0.60	0.62	0.62	0.02%	48,379
Sep 11, 2024	0.61	0.62	0.60	0.62	0.62	-0.05%	9,785
Sep 10, 2024	0.62	0.62	0.60	0.62	0.62	-0.19%	25,956
Sep 9, 2024	0.62	0.64	0.60	0.62	0.62	-1.90%	11,917
Sep 6, 2024	0.60	0.65	0.59	0.63	0.63	2.30%	25,998
Sep 5, 2024	0.59	0.64	0.59	0.62	0.62	1.81%	33,260
Sep 4, 2024	0.60	0.67	0.59	0.61	0.61	-0.96%	223,721
Sep 3, 2024	0.59	0.64	0.59	0.61	0.61	2.10%	177,771
Aug 30, 2024	0.66	0.68	0.60	0.60	0.60	-11.03%	124,109
Aug 29, 2024	0.79	0.79	0.63	0.67	0.67	-11.07%	65,430
Aug 28, 2024	0.76	0.76	0.72	0.76	0.76	0.82%	63,267
Aug 27, 2024	0.71	0.75	0.68	0.75	0.75	4.63%	170,501
Aug 26, 2024	0.68	0.75	0.67	0.72	0.72	4.38%	166,872
Aug 23, 2024	0.68	0.69	0.68	0.69	0.69	-2.99%	30,873
Aug 22, 2024	0.71	0.71	0.64	0.71	0.71	-1.11%	9,107
Aug 21, 2024	0.68	0.72	0.65	0.72	0.72	5.28%	27,262
Aug 20, 2024	0.65	0.70	0.62	0.68	0.68	4.28%	40,421
Aug 19, 2024	0.65	0.65	0.61	0.65	0.65	2.19%	30,468
Aug 16, 2024	0.64	0.65	0.61	0.64	0.64	1.59%	9,128
Aug 15, 2024	0.64	0.65	0.61	0.63	0.63	-3.08%	55,424
Aug 14, 2024	0.63	0.65	0.61	0.65	0.65	0.02%	5,424
Aug 13, 2024	0.61	0.65	0.61	0.65	0.65	1.55%	20,291
Aug 12, 2024	0.63	0.65	0.61	0.64	0.64	-1.52%	21,612
Aug 9, 2024	0.64	0.67	0.61	0.65	0.65	4.82%	48,777
Aug 8, 2024	0.60	0.62	0.60	0.62	0.62	1.91%	2,191
Aug 7, 2024	0.67	0.67	0.60	0.61	0.61	-6.40%	44,487
Aug 6, 2024	0.64	0.65	0.63	0.65	0.65	7.07%	37,247
Aug 5, 2024	0.62	0.62	0.57	0.61	0.61	-6.60%	62,370
Aug 2, 2024	0.65	0.68	0.62	0.65	0.65	-0.93%	57,447
Aug 1, 2024	0.65	0.66	0.61	0.66	0.66	0.94%	96,951