TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
1.160
-0.160 (-12.12%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TH International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 305 |
| 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% | 11,110 |
| Sep 24, 2026 | 1.15 | 1.24 | 1.15 | 1.15 | 1.15 | -10.78% | 2,322 |
| 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% | 1,538 |
| 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% | 23,818 |
| Sep 14, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 1,921 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.29% | 4,391 |
| 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 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | 1,113 |
| Aug 31, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 873 |
| Aug 28, 2026 | 1.42 | 1.42 | 1.28 | 1.30 | 1.30 | 2.31% | 5,043 |
| Aug 27, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 2.06% | 4,340 |
| Aug 25, 2026 | 1.20 | 1.29 | 1.17 | 1.25 | 1.25 | 8.26% | 8,674 |
| Aug 24, 2026 | 1.14 | 1.23 | 1.11 | 1.15 | 1.15 | -3.35% | 57,438 |
| Aug 21, 2026 | 1.32 | 1.49 | 1.10 | 1.19 | 1.19 | 6.24% | 32,479 |
| Aug 20, 2026 | 1.27 | 1.37 | 1.09 | 1.12 | 1.12 | -11.81% | 16,875 |
| Aug 19, 2026 | 1.37 | 1.51 | 1.26 | 1.27 | 1.27 | -7.97% | 48,407 |
| Aug 18, 2026 | 1.57 | 1.61 | 1.35 | 1.38 | 1.38 | -18.82% | 7,802 |
| Aug 17, 2026 | 1.35 | 1.80 | 1.35 | 1.70 | 1.70 | 6.92% | 25,303 |
| Aug 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 366 |
| Aug 13, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -5.88% | 878 |
| Aug 12, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 737 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.56 | 1.60 | 1.60 | -8.05% | 7,248 |
| Aug 10, 2026 | 1.61 | 1.84 | 1.61 | 1.74 | 1.74 | -1.69% | 9,225 |
| Aug 7, 2026 | 1.68 | 1.82 | 1.68 | 1.77 | 1.77 | -0.56% | 4,708 |
| Aug 6, 2026 | 1.74 | 1.80 | 1.69 | 1.78 | 1.78 | 2.30% | 4,910 |
| 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% | 10,023 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.57 | 1.72 | 1.72 | 1.78% | 7,909 |
| Jul 31, 2026 | 1.64 | 1.84 | 1.64 | 1.69 | 1.69 | -6.11% | 7,704 |
| 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 |