TH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	2.82	2.94	2.75	2.76	2.76	-2.13%	7,739
Jun 25, 2025	2.77	2.83	2.77	2.82	2.82	-0.35%	3,125
Jun 24, 2025	2.90	2.90	2.75	2.83	2.83	2.54%	23,981
Jun 23, 2025	2.76	2.95	2.75	2.76	2.76	-0.18%	43,045
Jun 20, 2025	2.97	2.97	2.65	2.77	2.77	-2.98%	5,186
Jun 18, 2025	2.59	2.85	2.58	2.85	2.85	6.74%	39,445
Jun 17, 2025	2.67	2.67	2.67	2.67	2.67	-2.55%	829
Jun 16, 2025	2.58	2.74	2.56	2.74	2.74	3.40%	89,298
Jun 13, 2025	2.75	2.75	2.61	2.65	2.65	0.76%	5,769
Jun 12, 2025	2.66	2.67	2.61	2.63	2.63	-5.40%	6,978
Jun 11, 2025	2.75	2.78	2.71	2.78	2.78	0.32%	10,011
Jun 10, 2025	2.84	2.94	2.75	2.77	2.77	0.04%	17,962
Jun 9, 2025	2.76	2.87	2.76	2.77	2.77	0.73%	1,282
Jun 6, 2025	2.76	2.98	2.75	2.75	2.75	-2.65%	4,040
Jun 5, 2025	2.83	2.83	2.83	2.83	2.83	-	89
Jun 4, 2025	2.83	2.83	2.83	2.83	2.83	1.80%	1,248
Jun 3, 2025	2.79	3.01	2.72	2.78	2.78	-0.54%	36,239