TH International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	1.95	2.05	1.95	2.03	2.03	6.84%	23,947
Feb 24, 2026	1.85	1.90	1.85	1.90	1.90	8.57%	12,374
Feb 23, 2026	1.76	1.80	1.74	1.75	1.75	-0.85%	14,454
Feb 20, 2026	1.85	1.85	1.76	1.77	1.77	-5.61%	793
Feb 19, 2026	1.86	1.87	1.86	1.87	1.87	6.86%	254
Feb 18, 2026	1.74	1.75	1.69	1.75	1.75	-	32,789
Feb 17, 2026	1.85	1.85	1.75	1.75	1.75	-7.41%	4,523
Feb 12, 2026	1.81	1.90	1.81	1.89	1.89	3.85%	2,193
Feb 11, 2026	1.80	1.82	1.80	1.82	1.82	0.28%	545
Feb 10, 2026	1.82	1.83	1.82	1.82	1.82	1.40%	737
Feb 9, 2026	1.72	1.79	1.70	1.79	1.79	-	1,599
Feb 6, 2026	1.79	1.79	1.79	1.79	1.79	-2.72%	325
Feb 5, 2026	1.84	1.84	1.84	1.84	1.84	-1.08%	331
Feb 4, 2026	1.85	1.90	1.82	1.86	1.86	0.54%	21,332
Feb 3, 2026	1.85	1.88	1.84	1.85	1.85	-	18,412
Feb 2, 2026	1.97	1.97	1.82	1.85	1.85	-7.96%	10,392
Jan 30, 2026	2.01	2.05	2.00	2.01	2.01	-0.50%	5,689
Jan 29, 2026	2.06	2.10	2.01	2.02	2.02	-1.94%	6,991
Jan 28, 2026	2.11	2.14	2.00	2.06	2.06	-2.37%	8,225
Jan 27, 2026	2.29	2.29	2.11	2.11	2.11	-9.44%	14,009
Jan 26, 2026	2.18	2.38	2.01	2.33	2.33	7.97%	35,494
Jan 23, 2026	2.20	2.20	2.14	2.16	2.16	-2.79%	30,843
Jan 22, 2026	2.34	2.34	2.16	2.22	2.22	-7.88%	21,891
Jan 21, 2026	2.33	2.44	2.33	2.41	2.41	4.33%	4,400
Jan 20, 2026	2.30	2.55	2.30	2.31	2.31	1.76%	6,258
Jan 16, 2026	2.31	2.32	2.27	2.27	2.27	3.18%	5,963
Jan 15, 2026	2.16	2.22	2.12	2.20	2.20	1.85%	17,367
Jan 14, 2026	2.27	2.27	2.08	2.16	2.16	-3.57%	5,806
Jan 13, 2026	2.40	2.40	2.24	2.24	2.24	-5.88%	369
Jan 12, 2026	2.38	2.40	2.38	2.38	2.38	-0.83%	2,341
Jan 9, 2026	2.40	2.40	2.40	2.40	2.40	4.80%	522
Jan 8, 2026	2.46	2.47	2.27	2.29	2.29	-6.15%	8,504
Jan 7, 2026	2.47	2.49	2.44	2.44	2.44	-	2,421
Jan 6, 2026	2.60	2.60	2.44	2.44	2.44	-6.51%	5,618
Jan 5, 2026	2.53	2.66	2.53	2.61	2.61	3.57%	14,730
Jan 2, 2026	2.45	2.56	2.45	2.52	2.52	1.20%	3,725
Dec 31, 2025	2.31	2.59	2.28	2.49	2.49	8.26%	51,051
Dec 30, 2025	2.20	2.38	2.20	2.30	2.30	-	29,977
Dec 29, 2025	2.20	2.35	2.20	2.30	2.30	5.02%	41,732
Dec 26, 2025	2.20	2.22	2.16	2.19	2.19	-2.67%	31,520
Dec 24, 2025	2.26	2.29	2.23	2.25	2.25	-	5,394
Dec 23, 2025	2.22	2.28	2.22	2.25	2.25	2.27%	12,790
Dec 22, 2025	2.19	2.29	2.17	2.20	2.20	2.80%	17,223
Dec 19, 2025	2.27	2.27	2.10	2.14	2.14	-4.04%	37,453
Dec 18, 2025	2.20	2.24	2.20	2.23	2.23	-1.33%	6,825
Dec 17, 2025	2.33	2.33	2.26	2.26	2.26	0.44%	6,043
Dec 16, 2025	2.30	2.34	2.25	2.25	2.25	-2.60%	18,395
Dec 15, 2025	2.35	2.39	2.31	2.31	2.31	2.67%	10,760
Dec 12, 2025	2.33	2.35	2.25	2.25	2.25	-5.46%	12,460
Dec 11, 2025	2.47	2.55	2.38	2.38	2.38	-3.64%	4,816