TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
2.740
+0.110 (4.18%)
May 12, 2025, 4:00 PM - Market closed
TH International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.65 | 2.75 | 2.63 | 2.75 | - | 4.56% | 16,757 |
| May 9, 2025 | 2.62 | 2.78 | 2.62 | 2.63 | 2.63 | -7.39% | 13,615 |
| May 8, 2025 | 2.68 | 2.84 | 2.68 | 2.84 | 2.84 | 4.22% | 4,141 |
| May 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.18% | 458 |
| May 6, 2025 | 2.66 | 2.73 | 2.61 | 2.73 | 2.73 | -4.55% | 2,255 |
| May 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 162 |
| May 2, 2025 | 2.87 | 2.87 | 2.72 | 2.86 | 2.86 | -0.35% | 1,018 |
| May 1, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 0.70% | 260 |
| Apr 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 156 |
| Apr 29, 2025 | 2.67 | 2.86 | 2.67 | 2.85 | 2.85 | 2.70% | 7,018 |
| Apr 28, 2025 | 2.70 | 2.84 | 2.54 | 2.78 | 2.78 | -0.54% | 7,853 |
| Apr 25, 2025 | 2.68 | 2.80 | 2.68 | 2.79 | 2.79 | 2.20% | 15,939 |
| Apr 24, 2025 | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | 5.00% | 2,451 |
| Apr 23, 2025 | 2.61 | 2.66 | 2.40 | 2.60 | 2.60 | -0.57% | 2,830 |
| Apr 22, 2025 | 2.67 | 2.68 | 2.53 | 2.62 | 2.62 | -1.32% | 5,675 |
| Apr 21, 2025 | 2.52 | 2.65 | 2.52 | 2.65 | 2.65 | -2.57% | 472 |
| Apr 17, 2025 | 2.71 | 2.80 | 2.55 | 2.72 | 2.72 | 3.82% | 20,041 |
| Apr 16, 2025 | 2.61 | 2.69 | 2.60 | 2.62 | 2.62 | 1.55% | 16,390 |
| Apr 15, 2025 | 2.41 | 2.69 | 2.30 | 2.58 | 2.58 | 11.69% | 48,779 |
| Apr 14, 2025 | 2.30 | 2.44 | 2.28 | 2.31 | 2.31 | 0.43% | 24,736 |
| Apr 11, 2025 | 2.31 | 2.35 | 2.25 | 2.30 | 2.30 | 1.72% | 30,987 |
| Apr 10, 2025 | 2.24 | 2.38 | 2.24 | 2.26 | 2.26 | 3.72% | 18,315 |
| Apr 9, 2025 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -6.44% | 22,159 |
| Apr 8, 2025 | 2.42 | 2.42 | 2.33 | 2.33 | 2.33 | -0.85% | 30,060 |
| Apr 7, 2025 | 2.35 | 2.55 | 2.35 | 2.35 | 2.35 | -9.27% | 6,355 |
| Apr 4, 2025 | 2.54 | 2.80 | 2.33 | 2.59 | 2.59 | -4.07% | 19,574 |
| Apr 3, 2025 | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | -10.60% | 3,011 |
| Apr 2, 2025 | 3.00 | 3.10 | 2.80 | 3.02 | 3.02 | 1.00% | 25,307 |
| Apr 1, 2025 | 3.00 | 3.00 | 2.85 | 2.99 | 2.99 | 2.05% | 9,254 |
| Mar 31, 2025 | 2.92 | 2.99 | 2.84 | 2.93 | 2.93 | -1.68% | 3,968 |
| Mar 28, 2025 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | -0.67% | 3,545 |
| Mar 27, 2025 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 3.45% | 4,770 |
| Mar 26, 2025 | 2.78 | 3.01 | 2.78 | 2.90 | 2.90 | 0.69% | 11,036 |
| Mar 25, 2025 | 3.07 | 3.20 | 2.82 | 2.88 | 2.88 | -7.10% | 33,140 |
| Mar 24, 2025 | 2.98 | 3.30 | 2.96 | 3.10 | 3.10 | 3.68% | 35,774 |
| Mar 21, 2025 | 3.00 | 3.17 | 2.95 | 2.99 | 2.99 | -1.81% | 27,799 |
| Mar 20, 2025 | 2.96 | 3.13 | 2.95 | 3.05 | 3.05 | 1.16% | 12,754 |
| Mar 19, 2025 | 3.14 | 3.17 | 3.01 | 3.01 | 3.01 | -4.14% | 14,301 |
| Mar 18, 2025 | 3.20 | 3.29 | 2.99 | 3.14 | 3.14 | -1.88% | 14,296 |
| Mar 17, 2025 | 3.35 | 3.50 | 3.14 | 3.20 | 3.20 | -4.19% | 32,801 |
| Mar 14, 2025 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | 4.37% | 3,603 |
| Mar 13, 2025 | 3.22 | 3.22 | 3.11 | 3.20 | 3.20 | -0.31% | 6,485 |
| Mar 12, 2025 | 3.19 | 3.27 | 3.11 | 3.21 | 3.21 | 0.31% | 11,400 |
| Mar 11, 2025 | 3.35 | 3.35 | 3.11 | 3.20 | 3.20 | - | 14,614 |
| Mar 10, 2025 | 3.21 | 3.27 | 3.14 | 3.20 | 3.20 | 0.63% | 6,324 |
| Mar 7, 2025 | 3.10 | 3.28 | 3.07 | 3.18 | 3.18 | -0.63% | 6,985 |
| Mar 6, 2025 | 3.10 | 3.22 | 3.06 | 3.20 | 3.20 | - | 8,426 |
| Mar 5, 2025 | 3.25 | 3.35 | 3.03 | 3.20 | 3.20 | -1.23% | 52,710 |
| Mar 4, 2025 | 2.95 | 3.24 | 2.95 | 3.24 | 3.24 | 8.36% | 13,892 |
| Mar 3, 2025 | 2.99 | 3.30 | 2.95 | 2.99 | 2.99 | -4.63% | 11,533 |