TH International Limited - THCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.85	1.77	1.77	1.85	1.76	800
February 19, 2026	1.86	1.87	1.87	1.87	1.86	300
February 18, 2026	1.74	1.75	1.75	1.75	1.69	32,800
February 17, 2026	1.85	1.75	1.75	1.85	1.75	4,523
February 13, 2026	1.89	1.89	1.89	1.89	1.89	127
February 12, 2026	1.81	1.89	1.89	1.9	1.81	2,200
February 11, 2026	1.8	1.82	1.82	1.82	1.8	545
February 10, 2026	1.82	1.82	1.82	1.82	1.82	737
February 09, 2026	1.72	1.79	1.79	1.79	1.7	1,600
February 06, 2026	1.79	1.79	1.79	1.79	1.79	325
February 05, 2026	1.84	1.84	1.84	1.84	1.84	331
February 04, 2026	1.85	1.86	1.86	1.9	1.82	21,332
February 03, 2026	1.85	1.85	1.85	1.88	1.84	18,412
February 02, 2026	1.97	1.85	1.85	1.97	1.82	10,400
January 30, 2026	2.01	2.01	2.01	2.05	2	5,700
January 29, 2026	2.06	2.02	2.02	2.1	2.01	7,000
January 28, 2026	2.11	2.06	2.06	2.14	2	8,225
January 27, 2026	2.29	2.11	2.11	2.29	2.11	14,009
January 26, 2026	2.18	2.33	2.33	2.38	2.01	35,500
January 23, 2026	2.2	2.16	2.16	2.2	2.14	30,843
January 22, 2026	2.34	2.22	2.22	2.34	2.16	21,900
January 21, 2026	2.33	2.41	2.41	2.44	2.33	4,400
January 20, 2026	2.3	2.31	2.31	2.55	2.3	6,300
January 16, 2026	2.31	2.27	2.27	2.32	2.27	6,048
January 15, 2026	2.16	2.2	2.2	2.22	2.12	17,400
January 14, 2026	2.27	2.16	2.16	2.27	2.08	5,806
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

TH International Limited (THCH) NASDAQ