TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
1.590
-0.100 (-5.92%)
Jun 26, 2026, 2:04 PM EDT - Market open
TH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.72 | 1.72 | 1.72 | 1.58 | - | -6.51% | 872 |
| Jun 25, 2026 | 1.47 | 1.71 | 1.46 | 1.69 | 1.69 | 16.55% | 16,757 |
| 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% | 2,498 |
| 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% | 7,720 |
| Jun 10, 2026 | 1.76 | 1.90 | 1.75 | 1.75 | 1.75 | -2.78% | 6,327 |
| 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% | 736 |
| 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 |
| May 19, 2026 | 1.98 | 1.99 | 1.86 | 1.95 | 1.95 | 2.63% | 2,313 |
| May 18, 2026 | 2.07 | 2.07 | 1.82 | 1.90 | 1.90 | -5.47% | 16,295 |
| May 15, 2026 | 2.06 | 2.09 | 2.00 | 2.01 | 2.01 | -1.95% | 1,470 |
| May 14, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | - | 1,963 |
| May 13, 2026 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 0.49% | 2,050 |
| May 12, 2026 | 2.04 | 2.05 | 1.97 | 2.04 | 2.04 | 0.49% | 3,891 |
| May 11, 2026 | 1.98 | 2.09 | 1.98 | 2.03 | 2.03 | 6.28% | 1,755 |
| May 8, 2026 | 2.00 | 2.00 | 1.89 | 1.91 | 1.91 | -2.05% | 2,797 |
| May 7, 2026 | 2.05 | 2.10 | 1.95 | 1.95 | 1.95 | -8.88% | 2,766 |
| May 6, 2026 | 2.16 | 2.16 | 1.77 | 2.14 | 2.14 | 8.08% | 44,554 |
| May 5, 2026 | 2.05 | 2.10 | 1.98 | 1.98 | 1.98 | -6.60% | 1,493 |
| May 4, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 1,024 |
| May 1, 2026 | 1.87 | 2.15 | 1.84 | 2.10 | 2.10 | -1.41% | 2,165 |
| Apr 30, 2026 | 2.03 | 2.18 | 1.81 | 2.13 | 2.13 | 2.40% | 3,575 |
| Apr 29, 2026 | 1.93 | 2.12 | 1.87 | 2.08 | 2.08 | 13.04% | 5,125 |
| Apr 28, 2026 | 2.02 | 2.09 | 1.70 | 1.84 | 1.84 | -11.54% | 40,718 |
| Apr 27, 2026 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | -1.89% | 3,318 |
| Apr 24, 2026 | 2.32 | 2.32 | 2.12 | 2.12 | 2.12 | 1.44% | 1,219 |
| Apr 23, 2026 | 2.15 | 2.15 | 2.04 | 2.09 | 2.09 | 0.72% | 1,566 |
| Apr 22, 2026 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 1.72% | 1,021 |
| Apr 21, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -2.86% | 1,238 |
| Apr 20, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | - | 1,374 |
| Apr 17, 2026 | 2.21 | 2.24 | 2.10 | 2.10 | 2.10 | -3.23% | 6,948 |
| Apr 16, 2026 | 2.12 | 2.20 | 2.11 | 2.17 | 2.17 | -1.36% | 1,652 |
| Apr 15, 2026 | 2.12 | 2.21 | 2.12 | 2.20 | 2.20 | 6.28% | 2,850 |