Skip to main content
TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
1.870
-0.140 (-6.97%)
Mar 5, 2026, 4:00 PM EST - Market closed

TH International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.092.172.091.87--6.97%29
Mar 4, 20262.142.142.012.012.01-6.07%1,743
Mar 3, 20262.002.432.002.142.141.90%5,573
Mar 2, 20262.102.102.102.102.10-1.96%2,108
Feb 27, 20262.132.302.132.142.143.78%2,400
Feb 26, 20262.002.061.952.062.061.67%3,520
Feb 25, 20261.952.051.952.032.036.84%23,947
Feb 24, 20261.851.901.851.901.908.57%12,374
Feb 23, 20261.761.801.741.751.75-0.85%14,454
Feb 20, 20261.851.851.761.771.77-5.61%793
Feb 19, 20261.861.871.861.871.876.86%254
Feb 18, 20261.741.751.691.751.75-32,789
Feb 17, 20261.851.851.751.751.75-7.41%4,523
Feb 12, 20261.811.901.811.891.893.85%2,193
Feb 11, 20261.801.821.801.821.820.28%545
Feb 10, 20261.821.831.821.821.821.40%737
Feb 9, 20261.721.791.701.791.79-1,599
Feb 6, 20261.791.791.791.791.79-2.72%325
Feb 5, 20261.841.841.841.841.84-1.08%331
Feb 4, 20261.851.901.821.861.860.54%21,332
Feb 3, 20261.851.881.841.851.85-18,412
Feb 2, 20261.971.971.821.851.85-7.96%10,392
Jan 30, 20262.012.052.002.012.01-0.50%5,689
Jan 29, 20262.062.102.012.022.02-1.94%6,991
Jan 28, 20262.112.142.002.062.06-2.37%8,225
Jan 27, 20262.292.292.112.112.11-9.44%14,009
Jan 26, 20262.182.382.012.332.337.97%35,494
Jan 23, 20262.202.202.142.162.16-2.79%30,843
Jan 22, 20262.342.342.162.222.22-7.88%21,891
Jan 21, 20262.332.442.332.412.414.33%4,400
Jan 20, 20262.302.552.302.312.311.76%6,258
Jan 16, 20262.312.322.272.272.273.18%5,963
Jan 15, 20262.162.222.122.202.201.85%17,367
Jan 14, 20262.272.272.082.162.16-3.57%5,806
Jan 13, 20262.402.402.242.242.24-5.88%369
Jan 12, 20262.382.402.382.382.38-0.83%2,341
Jan 9, 20262.402.402.402.402.404.80%522
Jan 8, 20262.462.472.272.292.29-6.15%8,504
Jan 7, 20262.472.492.442.442.44-2,421
Jan 6, 20262.602.602.442.442.44-6.51%5,618
Jan 5, 20262.532.662.532.612.613.57%14,730
Jan 2, 20262.452.562.452.522.521.20%3,725
Dec 31, 20252.312.592.282.492.498.26%51,051
Dec 30, 20252.202.382.202.302.30-29,977
Dec 29, 20252.202.352.202.302.305.02%41,732
Dec 26, 20252.202.222.162.192.19-2.67%31,520
Dec 24, 20252.262.292.232.252.25-5,394
Dec 23, 20252.222.282.222.252.252.27%12,790
Dec 22, 20252.192.292.172.202.202.80%17,223
Dec 19, 20252.272.272.102.142.14-4.04%37,453
Dec 18, 20252.202.242.202.232.23-1.33%6,825
Dec 17, 20252.332.332.262.262.260.44%6,043
Dec 16, 20252.302.342.252.252.25-2.60%18,395
Dec 15, 20252.352.392.312.312.312.67%10,760
Dec 12, 20252.332.352.252.252.25-5.46%12,460
Dec 11, 20252.472.552.382.382.38-3.64%4,816
Dec 10, 20252.552.582.472.472.47-2.76%9,004
Dec 9, 20252.582.702.532.542.54-4.15%7,349
Dec 8, 20252.672.672.632.652.65-1.12%7,630
Dec 5, 20252.592.682.592.682.680.75%8,625
Dec 4, 20252.692.702.652.662.661.53%2,689
Dec 3, 20252.642.642.502.622.62-1.50%11,619
Dec 2, 20252.572.682.572.662.663.30%13,659
Dec 1, 20252.572.652.572.582.58-2.83%8,302
Nov 28, 20252.652.652.532.652.651.92%4,494
Nov 26, 20252.612.652.602.602.60-0.04%4,260
Nov 25, 20252.592.632.592.602.602.00%15,784
Nov 24, 20252.552.552.552.552.555.81%13,242
Nov 21, 20252.402.412.402.412.410.42%1,544
Nov 20, 20252.482.602.292.402.402.13%9,616
Nov 19, 20252.612.612.352.352.35-4.86%11,113
Nov 18, 20252.552.552.472.472.47-0.40%3,242
Nov 17, 20252.452.532.452.482.48-7.46%4,775
Nov 14, 20252.682.682.682.682.681.13%392
Nov 13, 20252.592.692.592.652.65-2.57%2,495
Nov 12, 20252.652.732.652.722.721.87%8,183
Nov 11, 20252.672.692.662.672.672.30%1,116
Nov 10, 20252.612.612.612.612.61-2.25%849
Nov 7, 20252.502.682.502.672.67-0.74%2,807
Nov 6, 20252.702.702.612.692.69-1.82%2,358
Nov 5, 20252.682.762.492.742.744.18%41,313
Nov 4, 20252.752.752.632.632.63-2.95%6,470
Nov 3, 20252.903.252.622.712.710.56%22,600
Oct 31, 20252.752.752.652.702.703.26%3,091
Oct 30, 20252.452.742.452.612.618.75%33,615
Oct 29, 20252.482.482.402.402.40-3.23%3,075
Oct 28, 20252.592.592.482.482.48-1.59%2,295
Oct 27, 20252.522.632.522.522.522.44%5,950
Oct 24, 20252.492.492.462.462.46-1.20%1,699
Oct 23, 20252.422.492.422.492.494.18%354
Oct 22, 20252.412.412.392.392.39-1.65%981
Oct 21, 20252.432.432.432.432.43-2.41%400
Oct 20, 20252.482.632.482.492.490.40%2,487
Oct 17, 20252.502.562.382.482.48-0.80%19,243
Oct 16, 20252.502.542.502.502.50-1.96%10,531
Oct 15, 20252.532.582.512.552.550.99%7,841
Oct 14, 20252.592.702.522.532.53-2.51%13,657
Oct 13, 20252.622.852.592.592.590.97%6,615
Oct 10, 20252.512.642.512.572.57-0.19%4,419
Oct 9, 20252.612.642.562.572.57-0.39%3,959