TH International Limited - THCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.64	2.62	2.62	2.64	2.5	11,600
December 02, 2025	2.57	2.66	2.66	2.68	2.57	13,700
December 01, 2025	2.57	2.58	2.58	2.65	2.57	8,302
November 28, 2025	2.65	2.65	2.65	2.65	2.53	4,500
November 26, 2025	2.61	2.6	2.6	2.65	2.6	4,300
November 25, 2025	2.59	2.6	2.6	2.63	2.59	15,800
November 24, 2025	2.55	2.55	2.55	2.55	2.55	13,242
November 21, 2025	2.4	2.41	2.41	2.41	2.4	1,544
November 20, 2025	2.48	2.4	2.4	2.6	2.29	9,616
November 19, 2025	2.61	2.35	2.35	2.61	2.35	11,113
November 18, 2025	2.55	2.47	2.47	2.55	2.47	3,242
November 17, 2025	2.45	2.48	2.48	2.53	2.45	4,800
November 14, 2025	2.68	2.68	2.68	2.68	2.68	400
November 13, 2025	2.59	2.65	2.65	2.69	2.59	2,500
November 12, 2025	2.65	2.72	2.72	2.73	2.65	8,200
November 11, 2025	2.67	2.67	2.67	2.69	2.65	1,100
November 10, 2025	2.61	2.61	2.61	2.61	2.61	849
November 07, 2025	2.5	2.67	2.67	2.68	2.5	2,807
November 06, 2025	2.7	2.69	2.69	2.7	2.61	2,400
November 05, 2025	2.68	2.74	2.74	2.76	2.49	41,313
November 04, 2025	2.75	2.63	2.63	2.75	2.63	6,470
November 03, 2025	2.9	2.71	2.71	3.25	2.62	22,600
October 31, 2025	2.75	2.7	2.7	2.75	2.65	3,100
October 30, 2025	2.45	2.61	2.61	2.74	2.45	33,615
October 29, 2025	2.48	2.4	2.4	2.48	2.4	3,100
October 28, 2025	2.59	2.48	2.48	2.59	2.48	2,300
October 27, 2025	2.51	2.52	2.52	2.63	2.51	6,000
October 24, 2025	2.49	2.46	2.46	2.49	2.46	1,700
October 23, 2025	2.42	2.49	2.49	2.49	2.42	400
October 22, 2025	2.41	2.39	2.39	2.41	2.39	1,000
October 21, 2025	2.43	2.43	2.43	2.43	2.43	400
October 20, 2025	2.48	2.49	2.49	2.63	2.48	2,500
October 17, 2025	2.5	2.48	2.48	2.56	2.38	19,243
October 16, 2025	2.5	2.5	2.5	2.54	2.5	10,531
October 15, 2025	2.53	2.55	2.55	2.58	2.51	7,900
October 14, 2025	2.59	2.53	2.53	2.7	2.52	13,700
October 13, 2025	2.62	2.59	2.59	2.85	2.59	6,615
October 10, 2025	2.51	2.57	2.57	2.64	2.51	5,416
October 09, 2025	2.61	2.57	2.57	2.64	2.56	4,000
October 08, 2025	2.62	2.58	2.58	2.62	2.54	3,800
October 07, 2025	2.59	2.62	2.62	2.62	2.59	4,000
October 06, 2025	2.58	2.63	2.63	2.64	2.54	8,901
October 03, 2025	2.6	2.6	2.6	2.65	2.5	29,101
October 02, 2025	2.71	2.69	2.69	2.71	2.58	4,437
October 01, 2025	2.62	2.68	2.68	2.74	2.57	8,445
September 30, 2025	2.59	2.59	2.59	2.59	2.59	900
September 29, 2025	2.69	2.59	2.59	2.73	2.59	37,932
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

TH International Limited (THCH) NASDAQ