TH International Limited - THCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.4	2.24	2.24	2.4	2.24	400
January 12, 2026	2.38	2.38	2.38	2.4	2.38	2,341
January 09, 2026	2.4	2.4	2.4	2.4	2.4	522
January 08, 2026	2.46	2.29	2.29	2.47	2.27	8,504
January 07, 2026	2.47	2.44	2.44	2.49	2.44	2,421
January 06, 2026	2.6	2.44	2.44	2.6	2.44	5,618
January 05, 2026	2.53	2.61	2.61	2.66	2.53	14,731
January 02, 2026	2.45	2.52	2.52	2.56	2.45	3,725
December 31, 2025	2.31	2.49	2.49	2.59	2.28	51,100
December 30, 2025	2.2	2.3	2.3	2.38	2.2	30,000
December 29, 2025	2.2	2.3	2.3	2.35	2.2	41,732
December 26, 2025	2.2	2.19	2.19	2.22	2.16	31,520
December 24, 2025	2.26	2.29	2.29	2.3	2.23	5,366
December 23, 2025	2.22	2.25	2.25	2.28	2.22	12,800
December 22, 2025	2.19	2.2	2.2	2.29	2.17	17,223
December 19, 2025	2.27	2.14	2.14	2.27	2.1	37,500
December 18, 2025	2.2	2.23	2.23	2.24	2.2	6,825
December 17, 2025	2.33	2.26	2.26	2.33	2.26	6,240
December 16, 2025	2.3	2.25	2.25	2.34	2.25	18,400
December 15, 2025	2.35	2.31	2.31	2.39	2.31	10,800
December 12, 2025	2.33	2.25	2.25	2.35	2.25	12,500
December 11, 2025	2.47	2.38	2.38	2.55	2.38	4,816
December 10, 2025	2.55	2.47	2.47	2.58	2.47	9,004
December 09, 2025	2.58	2.54	2.54	2.7	2.53	7,349
December 08, 2025	2.67	2.65	2.65	2.67	2.63	7,630
December 05, 2025	2.59	2.68	2.68	2.68	2.59	8,625
December 04, 2025	2.69	2.66	2.66	2.7	2.65	2,700
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

TH International Limited (THCH) NASDAQ