Skip to main content
TH International Limited (THCH)
NASDAQ: THCH · Real-Time Price · USD
1.840
-0.240 (-11.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TH International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.022.092.001.70--18.27%35,549
Apr 27, 20262.032.102.032.082.08-1.89%3,318
Apr 24, 20262.322.322.122.122.121.44%1,219
Apr 23, 20262.152.152.042.092.090.72%1,566
Apr 22, 20261.972.081.972.082.081.72%1,021
Apr 21, 20262.082.082.042.042.04-2.86%1,238
Apr 20, 20262.122.122.062.102.10-1,354
Apr 17, 20262.212.242.102.102.10-3.23%6,948
Apr 16, 20262.122.202.112.172.17-1.36%1,652
Apr 15, 20262.122.212.122.202.206.28%2,850
Apr 14, 20262.012.142.012.072.07-4.17%3,077
Apr 13, 20261.932.161.932.162.166.40%1,488
Apr 10, 20262.142.142.012.032.03-4.78%3,619
Apr 9, 20262.112.182.112.132.13-2.20%1,334
Apr 8, 20262.242.242.082.182.18-0.91%2,031
Apr 7, 20262.202.202.172.202.200.46%1,587
Apr 6, 20262.182.252.112.192.195.29%6,445
Apr 2, 20262.062.082.062.082.081.46%2,908
Apr 1, 20262.002.212.002.052.05-0.49%2,106
Mar 31, 20262.062.062.062.062.06-0.96%1,718
Mar 30, 20262.072.082.062.082.083.48%1,466
Mar 27, 20262.042.041.982.012.01-0.99%16,728
Mar 26, 20261.722.241.722.032.0314.04%1,688
Mar 25, 20262.122.121.781.781.78-11.44%13,969
Mar 24, 20262.172.172.012.012.01-4.29%1,589
Mar 23, 20262.102.192.102.102.103.96%4,746
Mar 20, 20262.132.132.022.022.02-2.60%3,843
Mar 19, 20262.182.192.072.072.07-4.86%4,396
Mar 18, 20261.912.191.912.182.18-0.46%1,353
Mar 17, 20262.212.302.192.192.19-22,046
Mar 16, 20262.112.192.112.192.19-0.09%1,578
Mar 13, 20261.922.191.922.192.198.51%1,000
Mar 10, 20262.022.022.022.022.02-1,343
Mar 9, 20262.102.101.992.022.02-5.61%1,279
Mar 6, 20262.362.362.142.142.146.47%3,151
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