TH International Limited THCH
NASDAQ · United States · Finance
$1.32+0.02 (+1.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | +1.54% | $1.35 | $1.35 | $1.30 | 17.73K |
| 2026-09-30 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 300 |
| 2026-09-29 | $1.30 | +3.17% | $1.17 | $1.30 | $1.16 | 1.60K |
| 2026-09-28 | $1.26 | -3.45% | $1.27 | $1.28 | $1.26 | 2.10K |
| 2026-09-25 | $1.30 | +13.38% | $1.42 | $1.42 | $1.20 | 11.10K |
| 2026-09-24 | $1.15 | -10.78% | $1.15 | $1.24 | $1.15 | 2.50K |
| 2026-09-23 | $1.29 | -5.84% | $1.15 | $1.29 | $1.11 | 3.20K |
| 2026-09-22 | $1.37 | +1.48% | $1.43 | $1.43 | $1.35 | 3.90K |
| 2026-09-21 | $1.35 | 0.00% | $1.36 | $1.36 | $1.35 | 1.40K |
| 2026-09-18 | $1.35 | -2.17% | $1.61 | $1.61 | $1.35 | 4.50K |
| 2026-09-17 | $1.38 | +6.98% | $1.30 | $1.47 | $1.30 | 7.00K |
| 2026-09-16 | $1.29 | -5.15% | $1.37 | $1.37 | $1.29 | 37.90K |
| 2026-09-15 | $1.36 | +0.74% | $1.38 | $1.40 | $1.35 | 23.80K |
| 2026-09-14 | $1.35 | -0.74% | $1.35 | $1.36 | $1.35 | 1.90K |
| 2026-09-11 | $1.36 | +0.29% | $1.37 | $1.37 | $1.35 | 4.40K |
| 2026-09-10 | $1.36 | +0.37% | $1.36 | $1.36 | $1.36 | 300 |
| 2026-09-09 | $1.35 | +0.07% | $1.34 | $1.40 | $1.34 | 2.00K |
| 2026-09-08 | $1.35 | 0.00% | $1.35 | $1.35 | $1.35 | 700 |
| 2026-09-04 | $1.35 | -2.17% | $1.35 | $1.35 | $1.35 | 400 |
| 2026-09-03 | $1.38 | -0.72% | $1.35 | $1.38 | $1.35 | 700 |
| 2026-09-02 | $1.39 | +2.96% | $1.35 | $1.39 | $1.33 | 3.70K |
| 2026-09-01 | $1.35 | -2.17% | $1.35 | $1.36 | $1.35 | 1.10K |
| 2026-08-31 | $1.38 | +6.15% | $1.30 | $1.38 | $1.30 | 900 |
| 2026-08-28 | $1.30 | +2.28% | $1.41 | $1.41 | $1.28 | 4.40K |
| 2026-08-27 | $1.27 | +2.09% | $1.27 | $1.27 | $1.25 | 4.30K |
| 2026-08-26 | $1.25 | 0.00% | $1.25 | $1.25 | $1.25 | 0 |
| 2026-08-25 | $1.25 | +8.26% | $1.20 | $1.29 | $1.17 | 8.70K |
| 2026-08-24 | $1.15 | -3.36% | $1.14 | $1.23 | $1.11 | 57.40K |
| 2026-08-21 | $1.19 | +6.25% | $1.32 | $1.49 | $1.10 | 32.50K |
| 2026-08-20 | $1.12 | -11.81% | $1.27 | $1.37 | $1.09 | 16.90K |
| 2026-08-19 | $1.27 | -7.97% | $1.37 | $1.51 | $1.26 | 48.40K |
| 2026-08-18 | $1.38 | -18.82% | $1.57 | $1.61 | $1.35 | 7.80K |
| 2026-08-17 | $1.70 | +6.92% | $1.35 | $1.80 | $1.35 | 25.30K |
| 2026-08-14 | $1.59 | -0.62% | $1.59 | $1.59 | $1.59 | 400 |
| 2026-08-13 | $1.60 | -5.88% | $1.62 | $1.62 | $1.60 | 900 |
| 2026-08-12 | $1.70 | +6.25% | $1.60 | $1.70 | $1.60 | 700 |
| 2026-08-11 | $1.60 | -8.05% | $1.74 | $1.74 | $1.56 | 7.20K |
| 2026-08-10 | $1.74 | -1.69% | $1.61 | $1.84 | $1.61 | 8.90K |
| 2026-08-07 | $1.77 | -0.56% | $1.68 | $1.82 | $1.68 | 4.70K |
| 2026-08-06 | $1.78 | +2.30% | $1.74 | $1.80 | $1.69 | 4.90K |
| 2026-08-05 | $1.74 | -3.33% | $1.80 | $1.82 | $1.74 | 2.10K |
| 2026-08-04 | $1.80 | +4.65% | $1.70 | $1.80 | $1.50 | 10.00K |
| 2026-08-03 | $1.72 | +1.78% | $1.80 | $1.80 | $1.57 | 7.90K |
| 2026-07-31 | $1.69 | -6.11% | $1.64 | $1.84 | $1.64 | 7.70K |
| 2026-07-30 | $1.80 | 0.00% | $1.86 | $1.86 | $1.67 | 2.10K |
| 2026-07-29 | $1.80 | +9.76% | $1.71 | $1.83 | $1.57 | 13.60K |
| 2026-07-28 | $1.64 | -5.75% | $1.61 | $1.77 | $1.60 | 3.50K |
| 2026-07-27 | $1.74 | +5.45% | $1.66 | $1.86 | $1.52 | 9.50K |
| 2026-07-24 | $1.65 | +1.85% | $1.66 | $1.85 | $1.53 | 9.00K |
| 2026-07-23 | $1.62 | -4.71% | $1.66 | $1.85 | $1.51 | 27.00K |
| 2026-07-22 | $1.70 | -3.41% | $1.79 | $1.81 | $1.70 | 7.80K |
| 2026-07-21 | $1.76 | -1.12% | $1.78 | $1.79 | $1.75 | 13.40K |
| 2026-07-20 | $1.78 | 0.00% | $1.78 | $1.78 | $1.78 | 0 |
| 2026-07-17 | $1.78 | 0.00% | $1.69 | $1.79 | $1.69 | 1.90K |
| 2026-07-16 | $1.78 | -5.82% | $1.89 | $1.89 | $1.69 | 5.50K |
| 2026-07-15 | $1.89 | +5.29% | $1.89 | $1.89 | $1.89 | 800 |
| 2026-07-14 | $1.79 | +0.28% | $1.79 | $1.79 | $1.79 | 600 |
| 2026-07-13 | $1.79 | -0.56% | $1.79 | $1.79 | $1.79 | 200 |
| 2026-07-10 | $1.80 | -3.74% | $1.80 | $1.85 | $1.73 | 1.50K |
| 2026-07-09 | $1.87 | +4.18% | $1.80 | $1.87 | $1.80 | 700 |
| 2026-07-08 | $1.79 | +0.28% | $1.64 | $1.79 | $1.64 | 1.40K |
| 2026-07-07 | $1.79 | +5.29% | $1.79 | $1.79 | $1.76 | 2.40K |
| 2026-07-06 | $1.70 | -10.05% | $1.83 | $1.84 | $1.70 | 11.30K |
| 2026-07-02 | $1.89 | 0.00% | $1.89 | $1.89 | $1.89 | 0 |
| 2026-07-01 | $1.89 | -1.05% | $1.71 | $1.89 | $1.71 | 3.20K |
| 2026-06-30 | $1.91 | +22.04% | $1.65 | $1.99 | $1.65 | 30.00K |
| 2026-06-29 | $1.57 | -2.19% | $1.74 | $1.74 | $1.57 | 3.10K |
| 2026-06-26 | $1.60 | -5.33% | $1.72 | $1.72 | $1.59 | 3.30K |
| 2026-06-25 | $1.69 | +16.55% | $1.47 | $1.71 | $1.46 | 16.80K |
| 2026-06-24 | $1.45 | -9.37% | $1.45 | $1.60 | $1.24 | 34.60K |
| 2026-06-23 | $1.60 | -2.44% | $1.66 | $1.68 | $1.59 | 11.20K |
| 2026-06-22 | $1.64 | +1.23% | $1.63 | $1.65 | $1.60 | 4.80K |
| 2026-06-18 | $1.62 | -4.71% | $1.70 | $1.70 | $1.62 | 3.90K |
| 2026-06-17 | $1.70 | -2.30% | $1.70 | $1.70 | $1.70 | 500 |
| 2026-06-16 | $1.74 | -4.40% | $1.60 | $1.82 | $1.60 | 2.20K |
| 2026-06-15 | $1.82 | +5.20% | $1.67 | $1.85 | $1.67 | 2.50K |
| 2026-06-12 | $1.73 | +1.17% | $1.76 | $1.80 | $1.62 | 8.60K |
| 2026-06-11 | $1.71 | -2.29% | $1.73 | $1.92 | $1.71 | 7.70K |
| 2026-06-10 | $1.75 | -2.78% | $1.76 | $1.90 | $1.75 | 6.30K |
| 2026-06-09 | $1.80 | +0.28% | $1.88 | $1.97 | $1.80 | 3.10K |
| 2026-06-08 | $1.79 | -1.91% | $1.92 | $1.92 | $1.79 | 800 |
| 2026-06-05 | $1.83 | +1.39% | $1.80 | $1.84 | $1.75 | 7.20K |
| 2026-06-04 | $1.80 | +3.14% | $1.78 | $1.82 | $1.77 | 4.40K |
| 2026-06-03 | $1.75 | -12.94% | $1.76 | $1.86 | $1.75 | 22.20K |
| 2026-06-02 | $2.01 | 0.00% | $2.01 | $2.01 | $2.01 | 0 |
| 2026-06-01 | $2.01 | +0.50% | $1.98 | $2.09 | $1.95 | 25.50K |
| 2026-05-29 | $2.00 | +8.11% | $1.95 | $2.03 | $1.84 | 7.40K |
| 2026-05-28 | $1.85 | -2.63% | $1.85 | $1.85 | $1.85 | 1.30K |
| 2026-05-27 | $1.90 | +2.70% | $1.83 | $1.90 | $1.76 | 2.80K |
| 2026-05-26 | $1.85 | -6.80% | $1.90 | $1.90 | $1.83 | 8.90K |