TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
1.165
-0.075 (-6.05%)
At close: Nov 13, 2026, 4:00 PM EST
1.210
+0.045 (3.86%)
After-hours: Nov 13, 2026, 4:04 PM EST
TH International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -6.05% | 2,390 |
| Nov 12, 2026 | 1.15 | 1.39 | 1.15 | 1.24 | 1.24 | - | 10,691 |
| Nov 11, 2026 | 1.06 | 1.33 | 1.06 | 1.24 | 1.24 | 4.20% | 7,823 |
| Nov 10, 2026 | 1.18 | 1.20 | 1.09 | 1.19 | 1.19 | -2.06% | 9,916 |
| Nov 9, 2026 | 1.09 | 1.25 | 1.09 | 1.22 | 1.22 | -13.21% | 8,428 |
| Nov 4, 2026 | 1.41 | 1.53 | 1.29 | 1.40 | 1.40 | 8.53% | 32,126 |
| Nov 3, 2026 | 1.17 | 1.49 | 1.17 | 1.29 | 1.29 | 8.86% | 12,216 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 22,998 |
| Oct 30, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -2.06% | 35,869 |
| Oct 29, 2026 | 1.18 | 1.23 | 1.10 | 1.22 | 1.22 | 0.41% | 60,298 |
| Oct 28, 2026 | 1.16 | 1.29 | 1.16 | 1.21 | 1.21 | - | 29,396 |
| Oct 27, 2026 | 1.10 | 1.24 | 1.10 | 1.21 | 1.21 | 8.04% | 1,448 |
| Oct 26, 2026 | 1.09 | 1.18 | 1.09 | 1.12 | 1.12 | 9.80% | 39,196 |
| Oct 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.99% | 545 |
| Oct 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.01% | 583 |
| Oct 21, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | - | 2,405 |
| Oct 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,252 |
| Oct 19, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 9,821 |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | 4,082 |
| Oct 15, 2026 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -8.62% | 3,381 |
| Oct 14, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | -6.03% | 2,728 |
| Oct 13, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 8.41% | 538 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 7.00% | 582 |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.42% | 345 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | 0.43% | 2,054 |
| Oct 7, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -5.74% | 5,021 |
| Oct 6, 2026 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | - | 8,043 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 5.17% | 1,371 |
| Oct 2, 2026 | 1.30 | 1.35 | 1.16 | 1.16 | 1.16 | -12.12% | 53,629 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 1.53% | 17,806 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.01% | 315 |
| Sep 29, 2026 | 1.17 | 1.30 | 1.16 | 1.30 | 1.30 | 3.17% | 1,629 |
| Sep 28, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -3.45% | 2,088 |
| Sep 25, 2026 | 1.42 | 1.42 | 1.20 | 1.31 | 1.31 | 13.38% | 11,111 |
| Sep 24, 2026 | 1.15 | 1.24 | 1.15 | 1.15 | 1.15 | -10.78% | 2,462 |
| Sep 23, 2026 | 1.15 | 1.29 | 1.11 | 1.29 | 1.29 | -5.84% | 3,167 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | 3,917 |
| Sep 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 1,448 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.35 | 1.35 | 1.35 | -2.17% | 4,461 |
| Sep 17, 2026 | 1.30 | 1.47 | 1.30 | 1.38 | 1.38 | 6.98% | 9,211 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -5.15% | 37,918 |
| Sep 15, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 23,819 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 1,922 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.29% | 4,393 |
| Sep 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.41% | 264 |
| Sep 9, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 0.04% | 1,999 |
| Sep 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 694 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 390 |
| Sep 3, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 668 |
| Sep 2, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 3,719 |