TH International Limited - THCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.96	2.93	2.93	2.96	2.88	3,318
July 01, 2025	2.96	2.96	2.96	2.96	2.88	1,600
June 30, 2025	2.86	2.97	2.97	2.99	2.85	18,204
June 27, 2025	2.79	2.91	2.91	2.92	2.77	13,000
June 26, 2025	2.82	2.76	2.76	2.94	2.75	7,739
June 25, 2025	2.77	2.82	2.82	2.83	2.77	3,125
June 24, 2025	2.9	2.83	2.83	2.9	2.75	23,981
June 23, 2025	2.76	2.76	2.76	2.95	2.75	43,045
June 20, 2025	2.97	2.77	2.77	2.97	2.65	5,200
June 18, 2025	2.59	2.85	2.85	2.85	2.58	39,430
June 17, 2025	2.67	2.67	2.67	2.67	2.67	732
June 16, 2025	2.58	2.74	2.74	2.74	2.56	89,300
June 13, 2025	2.75	2.65	2.65	2.75	2.61	5,800
June 12, 2025	2.66	2.63	2.63	2.67	2.61	7,000
June 11, 2025	2.75	2.78	2.78	2.78	2.71	10,011
June 10, 2025	2.84	2.77	2.77	2.94	2.75	18,000
June 09, 2025	2.76	2.77	2.77	2.87	2.76	1,300
June 06, 2025	2.76	2.75	2.75	2.98	2.75	4,040
June 05, 2025	2.83	2.83	2.83	2.83	2.83	56
June 04, 2025	2.83	2.83	2.83	2.83	2.83	1,248
June 03, 2025	2.79	2.78	2.78	3.01	2.72	36,239
June 02, 2025	2.69	2.79	2.79	2.82	2.69	12,000
May 30, 2025	2.84	2.93	2.93	3	2.78	23,101
May 29, 2025	2.71	2.81	2.81	2.98	2.71	8,000
May 28, 2025	2.78	2.75	2.75	2.78	2.75	4,000
May 27, 2025	2.66	2.69	2.69	2.93	2.6	7,430
May 23, 2025	2.51	2.81	2.81	2.81	2.51	6,963
May 22, 2025	2.52	2.52	2.52	2.52	2.52	1,398

TH International Limited (THCH) NASDAQ