TH International Limited - THCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TH International Limited (THCH) NASDAQ