TH International Limited (THCH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 89,900 |
| 07 May 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 194,200 |
| 06 May 2024 | 1.1080 | 1.1700 | 1.0800 | 1.1600 | 1.1600 | 214,100 |
| 03 May 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 169,300 |
| 02 May 2024 | 1.0950 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 167,400 |
| 01 May 2024 | 1.1100 | 1.1280 | 1.0500 | 1.0600 | 1.0600 | 132,000 |
| 30 Apr 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 120,600 |
| 29 Apr 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 80,100 |
| 26 Apr 2024 | 1.1000 | 1.2500 | 1.1000 | 1.1400 | 1.1400 | 106,300 |
| 25 Apr 2024 | 1.1700 | 1.1800 | 1.1150 | 1.1200 | 1.1200 | 196,100 |
| 24 Apr 2024 | 1.2100 | 1.2700 | 1.1640 | 1.2000 | 1.2000 | 263,000 |
| 23 Apr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 229,700 |
| 22 Apr 2024 | 1.1800 | 1.2700 | 1.1300 | 1.2400 | 1.2400 | 389,600 |
| 19 Apr 2024 | 1.2200 | 1.2700 | 1.0700 | 1.2300 | 1.2300 | 960,000 |
| 18 Apr 2024 | 1.1900 | 1.4400 | 1.1800 | 1.2800 | 1.2800 | 14,434,000 |
| 17 Apr 2024 | 1.0400 | 1.0520 | 0.9550 | 1.0400 | 1.0400 | 173,900 |
| 16 Apr 2024 | 1.0320 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 79,300 |
| 15 Apr 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 94,200 |
| 12 Apr 2024 | 1.1000 | 1.2800 | 1.0000 | 1.1000 | 1.1000 | 570,700 |
| 11 Apr 2024 | 1.0750 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 383,300 |
| 10 Apr 2024 | 1.0400 | 1.0900 | 0.9700 | 1.0750 | 1.0750 | 355,600 |
| 09 Apr 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 136,200 |
| 08 Apr 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0600 | 1.0600 | 119,800 |
| 05 Apr 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 117,000 |
| 04 Apr 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 41,500 |
| 03 Apr 2024 | 1.0600 | 1.0900 | 0.8400 | 1.0600 | 1.0600 | 167,600 |
| 02 Apr 2024 | 1.1100 | 1.1300 | 1.0100 | 1.0500 | 1.0500 | 348,000 |
| 01 Apr 2024 | 1.1700 | 1.1760 | 1.0800 | 1.1300 | 1.1300 | 58,500 |
| 28 Mar 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 22,200 |
| 27 Mar 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 64,400 |
| 26 Mar 2024 | 1.1650 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 199,200 |
| 25 Mar 2024 | 1.1900 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 181,400 |
| 22 Mar 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 211,300 |
| 21 Mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 25,500 |
| 20 Mar 2024 | 1.2000 | 1.2050 | 1.1700 | 1.1800 | 1.1800 | 50,900 |
| 19 Mar 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 85,100 |
| 18 Mar 2024 | 1.2400 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 138,500 |
| 15 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 389,900 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 24,500 |
| 13 Mar 2024 | 1.2900 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 144,100 |
| 12 Mar 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 79,900 |
| 11 Mar 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 58,000 |
| 08 Mar 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 78,900 |
| 07 Mar 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 61,600 |
| 06 Mar 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 45,100 |
| 05 Mar 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 49,600 |
| 04 Mar 2024 | 1.3000 | 1.3490 | 1.2500 | 1.3300 | 1.3300 | 67,900 |
| 01 Mar 2024 | 1.2800 | 1.3560 | 1.2700 | 1.3200 | 1.3200 | 141,100 |
| 29 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 54,300 |
| 28 Feb 2024 | 1.3000 | 1.3160 | 1.2600 | 1.2900 | 1.2900 | 66,300 |
| 27 Feb 2024 | 1.3800 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 385,800 |
| 26 Feb 2024 | 1.3000 | 1.3900 | 1.2500 | 1.3200 | 1.3200 | 286,100 |
| 23 Feb 2024 | 1.2400 | 1.3900 | 1.2200 | 1.3000 | 1.3000 | 372,000 |
| 22 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 208,100 |
| 21 Feb 2024 | 1.3050 | 1.3100 | 1.1100 | 1.2100 | 1.2100 | 213,100 |
| 20 Feb 2024 | 1.3700 | 1.3700 | 1.2400 | 1.2500 | 1.2500 | 172,100 |
| 16 Feb 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 227,900 |
| 15 Feb 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 144,900 |
| 14 Feb 2024 | 1.3700 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 134,300 |
| 13 Feb 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3400 | 1.3400 | 139,600 |
| 12 Feb 2024 | 1.4000 | 1.4400 | 1.3000 | 1.4200 | 1.4200 | 256,600 |
| 09 Feb 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3750 | 1.3750 | 195,200 |
| 08 Feb 2024 | 1.4700 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 251,800 |
| 07 Feb 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 106,800 |
| 06 Feb 2024 | 1.4900 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 245,400 |
| 05 Feb 2024 | 1.5200 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 197,500 |
| 02 Feb 2024 | 1.5700 | 1.5710 | 1.5300 | 1.5400 | 1.5400 | 73,100 |
| 01 Feb 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 74,900 |
| 31 Jan 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 96,800 |
| 30 Jan 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6800 | 1.6800 | 238,200 |
| 29 Jan 2024 | 1.7770 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 92,500 |
| 26 Jan 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 90,800 |
| 25 Jan 2024 | 1.7500 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 82,000 |
| 24 Jan 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7500 | 1.7500 | 77,100 |
| 23 Jan 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 79,900 |
| 22 Jan 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 247,300 |
| 19 Jan 2024 | 1.7460 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 83,800 |
| 18 Jan 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7450 | 1.7450 | 122,900 |
| 17 Jan 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 109,900 |
| 16 Jan 2024 | 1.6800 | 1.7600 | 1.6300 | 1.7400 | 1.7400 | 222,600 |
| 12 Jan 2024 | 1.6800 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 126,300 |
| 11 Jan 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 165,500 |
| 10 Jan 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 81,200 |
| 09 Jan 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 38,600 |
| 08 Jan 2024 | 1.7100 | 1.7650 | 1.6800 | 1.7400 | 1.7400 | 87,500 |
| 05 Jan 2024 | 1.5900 | 1.7700 | 1.5700 | 1.7400 | 1.7400 | 305,200 |
| 04 Jan 2024 | 1.6500 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 154,300 |
| 03 Jan 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 66,300 |
| 02 Jan 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 23,000 |
| 29 Dec 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 77,500 |
| 28 Dec 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 108,300 |
| 27 Dec 2023 | 1.8200 | 1.8200 | 1.7000 | 1.7700 | 1.7700 | 80,000 |
| 26 Dec 2023 | 1.8030 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 80,300 |
| 22 Dec 2023 | 1.7600 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 45,000 |
| 21 Dec 2023 | 1.6800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 63,900 |
| 20 Dec 2023 | 1.6800 | 1.7700 | 1.6300 | 1.7100 | 1.7100 | 155,400 |
| 19 Dec 2023 | 1.7650 | 1.7850 | 1.6800 | 1.7200 | 1.7200 | 50,800 |
| 18 Dec 2023 | 1.7600 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 105,400 |
| 15 Dec 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 90,900 |
| 14 Dec 2023 | 1.7900 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 71,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.