TH International Limited - THCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.65	2.65	2.65	2.68	2.65	3,000
September 25, 2025	2.69	2.66	2.66	2.69	2.65	4,333
September 24, 2025	2.69	2.67	2.67	2.7	2.67	1,145
September 23, 2025	2.69	2.72	2.72	2.72	2.62	7,305
September 22, 2025	2.55	2.71	2.71	2.75	2.55	60,200
September 19, 2025	2.62	2.55	2.55	2.62	2.55	19,301
September 18, 2025	2.59	2.58	2.58	2.67	2.55	28,413
September 17, 2025	2.63	2.57	2.57	2.63	2.57	2,500
September 16, 2025	2.58	2.51	2.51	2.58	2.51	28,732
September 15, 2025	2.54	2.56	2.56	2.6	2.49	28,200
September 12, 2025	2.49	2.47	2.47	2.6	2.47	5,900
September 11, 2025	2.46	2.45	2.45	2.5	2.45	1,529
September 10, 2025	2.54	2.52	2.52	2.56	2.5	5,500
September 09, 2025	2.45	2.52	2.52	2.68	2.45	23,200
September 08, 2025	2.46	2.47	2.47	2.49	2.45	12,625
September 05, 2025	2.58	2.51	2.51	2.58	2.51	1,800
September 04, 2025	2.48	2.53	2.53	2.6	2.48	27,804
September 03, 2025	2.57	2.57	2.57	2.57	2.57	2,000
September 02, 2025	2.58	2.57	2.57	2.6	2.56	2,700
August 29, 2025	2.45	2.54	2.54	2.57	2.33	22,037
August 28, 2025	2.57	2.54	2.54	2.57	2.44	4,822
August 27, 2025	2.56	2.47	2.47	2.56	2.47	14,500
August 26, 2025	2.47	2.58	2.58	2.61	2.47	24,300
August 25, 2025	2.38	2.49	2.49	2.55	2.38	29,200
August 22, 2025	2.58	2.47	2.47	2.58	2.4	110,047
August 21, 2025	2.57	2.48	2.48	2.57	2.48	30,191
August 20, 2025	2.52	2.59	2.59	2.65	2.52	65,916
August 19, 2025	2.79	2.58	2.58	2.79	2.47	24,400
August 18, 2025	2.58	2.58	2.58	2.59	2.55	3,908
August 15, 2025	2.7	2.6	2.6	2.75	2.51	7,200
August 14, 2025	2.53	2.59	2.59	2.7	2.53	12,124
August 13, 2025	2.6	2.64	2.64	2.9	2.49	34,600
August 12, 2025	2.6	2.72	2.72	2.8	2.59	13,643
August 11, 2025	2.7	2.69	2.69	2.7	2.58	4,610
August 08, 2025	2.71	2.8	2.8	2.8	2.65	4,000
August 07, 2025	2.6	2.56	2.56	2.66	2.54	12,452
August 06, 2025	2.54	2.67	2.67	2.92	2.54	21,664
August 05, 2025	2.7	2.63	2.63	2.7	1.95	34,008
August 04, 2025	2.62	2.65	2.65	2.65	2.62	10,799
August 01, 2025	2.4	2.91	2.91	2.93	2.4	9,600
July 31, 2025	2.83	2.74	2.74	2.94	2.6	42,147
July 30, 2025	2.86	2.94	2.94	2.94	2.86	631
July 29, 2025	2.88	2.93	2.93	2.93	2.88	1,000
July 28, 2025	2.9	2.94	2.94	2.95	2.82	7,235
July 25, 2025	2.94	2.94	2.94	2.95	2.9	2,500
July 24, 2025	2.84	2.94	2.94	2.95	2.84	1,301
July 23, 2025	2.85	2.94	2.94	2.94	2.84	4,030
July 22, 2025	2.83	2.92	2.92	2.95	2.83	7,206
July 21, 2025	2.79	2.94	2.94	2.95	2.79	5,413
July 18, 2025	2.9	2.89	2.89	2.9	2.87	2,100
July 17, 2025	2.83	2.88	2.88	2.95	2.83	3,300
July 16, 2025	2.94	2.88	2.88	2.94	2.77	5,500
July 15, 2025	2.94	2.89	2.89	2.97	2.88	3,500
July 14, 2025	2.94	2.96	2.96	3	2.94	2,739
July 11, 2025	3	3.02	3.02	3.08	2.99	16,428
July 10, 2025	2.97	2.99	2.99	2.99	2.96	18,727
July 09, 2025	2.97	2.98	2.98	2.98	2.92	14,835
July 08, 2025	2.97	2.98	2.98	2.98	2.9	4,300
July 07, 2025	2.88	2.98	2.98	2.99	2.86	12,717
July 03, 2025	2.99	2.99	2.99	2.99	2.99	708

TH International Limited (THCH) NASDAQ