TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
1.740
-0.060 (-3.33%)
At close: Aug 5, 2026, 4:00 PM EDT
1.510
-0.230 (-13.22%)
After-hours: Aug 5, 2026, 4:00 PM EDT
TH International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 2,134 |
| Aug 4, 2026 | 1.70 | 1.80 | 1.50 | 1.80 | 1.80 | 4.65% | 10,021 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.57 | 1.72 | 1.72 | 1.78% | 7,908 |
| Jul 31, 2026 | 1.64 | 1.84 | 1.64 | 1.69 | 1.69 | -6.11% | 7,672 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.67 | 1.80 | 1.80 | - | 2,073 |
| Jul 29, 2026 | 1.71 | 1.83 | 1.57 | 1.80 | 1.80 | 9.76% | 13,635 |
| Jul 28, 2026 | 1.61 | 1.77 | 1.60 | 1.64 | 1.64 | -5.75% | 3,534 |
| Jul 27, 2026 | 1.66 | 1.86 | 1.52 | 1.74 | 1.74 | 5.45% | 9,548 |
| Jul 24, 2026 | 1.66 | 1.85 | 1.53 | 1.65 | 1.65 | 1.85% | 8,962 |
| Jul 23, 2026 | 1.66 | 1.85 | 1.51 | 1.62 | 1.62 | -4.71% | 26,980 |
| Jul 22, 2026 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -3.41% | 7,838 |
| Jul 21, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 13,435 |
| Jul 17, 2026 | 1.69 | 1.79 | 1.69 | 1.78 | 1.78 | - | 1,946 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.69 | 1.78 | 1.78 | -5.82% | 5,471 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.29% | 780 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 593 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 177 |
| Jul 10, 2026 | 1.81 | 1.85 | 1.73 | 1.80 | 1.80 | -3.74% | 1,501 |
| Jul 9, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 4.17% | 743 |
| Jul 8, 2026 | 1.64 | 1.80 | 1.64 | 1.80 | 1.80 | 0.28% | 1,359 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | 5.29% | 2,353 |
| Jul 6, 2026 | 1.83 | 1.84 | 1.70 | 1.70 | 1.70 | -10.05% | 11,266 |
| Jul 1, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | -1.05% | 3,218 |
| Jun 30, 2026 | 1.65 | 1.99 | 1.65 | 1.91 | 1.91 | 22.04% | 30,059 |
| Jun 29, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -2.19% | 3,119 |
| Jun 26, 2026 | 1.72 | 1.72 | 1.59 | 1.60 | 1.60 | -5.33% | 3,304 |
| Jun 25, 2026 | 1.47 | 1.71 | 1.46 | 1.69 | 1.69 | 16.55% | 18,424 |
| Jun 24, 2026 | 1.45 | 1.60 | 1.24 | 1.45 | 1.45 | -9.38% | 34,601 |
| Jun 23, 2026 | 1.66 | 1.68 | 1.59 | 1.60 | 1.60 | -2.44% | 11,170 |
| Jun 22, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 4,829 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.70% | 3,915 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 502 |
| Jun 16, 2026 | 1.60 | 1.82 | 1.60 | 1.74 | 1.74 | -4.40% | 2,178 |
| Jun 15, 2026 | 1.67 | 1.85 | 1.67 | 1.82 | 1.82 | 5.20% | 2,499 |
| Jun 12, 2026 | 1.76 | 1.80 | 1.62 | 1.73 | 1.73 | 1.17% | 8,582 |
| Jun 11, 2026 | 1.73 | 1.92 | 1.71 | 1.71 | 1.71 | -2.29% | 7,756 |
| Jun 10, 2026 | 1.76 | 1.90 | 1.75 | 1.75 | 1.75 | -2.78% | 6,329 |
| Jun 9, 2026 | 1.89 | 1.97 | 1.80 | 1.80 | 1.80 | 0.28% | 3,070 |
| Jun 8, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -1.91% | 754 |
| Jun 5, 2026 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | 1.39% | 7,161 |
| Jun 4, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 3.14% | 4,365 |
| Jun 3, 2026 | 1.76 | 1.86 | 1.75 | 1.75 | 1.75 | -12.94% | 22,203 |
| Jun 1, 2026 | 1.98 | 2.09 | 1.95 | 2.01 | 2.01 | 0.50% | 25,455 |
| May 29, 2026 | 1.95 | 2.03 | 1.84 | 2.00 | 2.00 | 8.11% | 7,354 |
| May 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 1,265 |
| May 27, 2026 | 1.83 | 1.90 | 1.76 | 1.90 | 1.90 | 2.70% | 2,771 |
| May 26, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -6.80% | 8,904 |
| May 22, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 2.85% | 1,465 |
| May 21, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 2,945 |
| May 20, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | 655 |