TH International Limited - Ordinary shares (THCH)
2.6500
-0.0500 (-1.85%)
NASDAQ · Last Trade: Apr 5th, 11:56 AM EDT
Historical Prices For TH International Limited - Ordinary shares (THCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.54 | 2.80 | 2.33 | 2.65 | 16,688 | 2.65 |
| 4/03/2025 | 2.94 | 2.94 | 2.70 | 2.70 | 3,011 | 2.70 |
| 4/02/2025 | 2.99 | 3.10 | 2.80 | 3.02 | 25,307 | 3.02 |
| 4/01/2025 | 3.00 | 3.00 | 2.85 | 2.99 | 9,254 | 2.99 |
| 3/31/2025 | 2.92 | 2.99 | 2.84 | 2.93 | 3,968 | 2.93 |
| 3/28/2025 | 2.97 | 3.00 | 2.95 | 2.98 | 3,545 | 2.98 |
| 3/27/2025 | 2.94 | 3.05 | 2.94 | 3.00 | 4,770 | 3.00 |
| 3/26/2025 | 2.78 | 3.01 | 2.78 | 2.90 | 11,036 | 2.90 |
| 3/25/2025 | 3.07 | 3.20 | 2.82 | 2.88 | 33,112 | 2.88 |
| 3/24/2025 | 2.98 | 3.30 | 2.96 | 3.10 | 35,774 | 3.10 |
| 3/21/2025 | 3.00 | 3.17 | 2.95 | 2.99 | 27,799 | 2.99 |
| 3/20/2025 | 2.96 | 3.13 | 2.95 | 3.04 | 12,754 | 3.04 |
| 3/19/2025 | 3.14 | 3.17 | 3.01 | 3.01 | 14,301 | 3.01 |
| 3/18/2025 | 3.20 | 3.29 | 2.99 | 3.14 | 14,296 | 3.14 |
| 3/17/2025 | 3.35 | 3.50 | 3.14 | 3.20 | 32,801 | 3.20 |
| 3/14/2025 | 3.12 | 3.34 | 3.12 | 3.34 | 3,603 | 3.34 |
| 3/13/2025 | 3.22 | 3.22 | 3.11 | 3.20 | 6,485 | 3.20 |
| 3/12/2025 | 3.19 | 3.27 | 3.11 | 3.21 | 11,400 | 3.21 |
| 3/11/2025 | 3.35 | 3.35 | 3.11 | 3.20 | 14,614 | 3.20 |
| 3/10/2025 | 3.21 | 3.27 | 3.14 | 3.20 | 6,324 | 3.20 |
| 3/07/2025 | 3.09 | 3.28 | 3.07 | 3.18 | 6,985 | 3.18 |
| 3/06/2025 | 3.10 | 3.22 | 3.06 | 3.20 | 8,426 | 3.20 |
| 3/05/2025 | 3.25 | 3.35 | 3.03 | 3.20 | 52,710 | 3.20 |
| 3/04/2025 | 2.95 | 3.24 | 2.95 | 3.24 | 13,887 | 3.24 |
| 3/03/2025 | 2.99 | 3.30 | 2.95 | 2.99 | 11,533 | 2.99 |
| 2/28/2025 | 3.06 | 3.26 | 2.98 | 3.13 | 18,119 | 3.13 |
| 2/27/2025 | 3.12 | 3.17 | 2.95 | 3.06 | 7,568 | 3.06 |
| 2/26/2025 | 3.00 | 3.16 | 3.00 | 3.15 | 6,724 | 3.15 |
| 2/25/2025 | 3.09 | 3.18 | 3.09 | 3.15 | 14,040 | 3.15 |
| 2/24/2025 | 3.06 | 3.31 | 3.06 | 3.10 | 30,605 | 3.10 |
| 2/21/2025 | 3.32 | 3.32 | 3.08 | 3.10 | 6,526 | 3.10 |
| 2/20/2025 | 3.01 | 3.25 | 3.01 | 3.10 | 29,863 | 3.10 |
| 2/19/2025 | 3.00 | 3.03 | 2.97 | 2.97 | 21,551 | 2.97 |
| 2/18/2025 | 3.14 | 3.14 | 2.98 | 2.98 | 13,104 | 2.98 |
| 2/14/2025 | 3.00 | 3.15 | 2.95 | 3.12 | 23,200 | 3.12 |
| 2/13/2025 | 3.08 | 3.24 | 2.95 | 2.95 | 55,864 | 2.95 |
| 2/12/2025 | 3.08 | 3.08 | 3.00 | 3.00 | 4,907 | 3.00 |
| 2/11/2025 | 3.07 | 3.33 | 3.07 | 3.08 | 11,698 | 3.08 |
| 2/10/2025 | 3.09 | 3.09 | 3.09 | 3.09 | 753 | 3.09 |
| 2/07/2025 | 3.10 | 3.23 | 3.10 | 3.11 | 5,016 | 3.11 |
| 2/06/2025 | 3.38 | 3.38 | 3.25 | 3.25 | 9,332 | 3.25 |
| 2/05/2025 | 3.11 | 3.38 | 3.11 | 3.21 | 8,309 | 3.21 |
| 2/04/2025 | 3.13 | 3.43 | 3.13 | 3.16 | 2,028 | 3.16 |
| 2/03/2025 | 3.13 | 3.62 | 3.06 | 3.15 | 35,076 | 3.15 |
| 1/31/2025 | 3.15 | 3.19 | 3.06 | 3.09 | 5,639 | 3.09 |
| 1/30/2025 | 3.23 | 3.23 | 3.10 | 3.14 | 3,414 | 3.14 |
| 1/29/2025 | 3.10 | 3.45 | 3.08 | 3.12 | 15,780 | 3.12 |
| 1/28/2025 | 3.05 | 3.41 | 3.05 | 3.19 | 14,331 | 3.19 |
| 1/27/2025 | 3.06 | 3.80 | 3.04 | 3.05 | 104,953 | 3.05 |
| 1/24/2025 | 3.00 | 3.30 | 2.96 | 3.10 | 47,596 | 3.10 |
| 1/23/2025 | 2.95 | 3.33 | 2.95 | 3.05 | 66,769 | 3.05 |
| 1/22/2025 | 2.96 | 2.99 | 2.95 | 2.95 | 7,069 | 2.95 |
| 1/21/2025 | 3.00 | 3.07 | 2.95 | 2.99 | 17,130 | 2.99 |
| 1/17/2025 | 2.97 | 3.00 | 2.94 | 3.00 | 4,581 | 3.00 |
| 1/16/2025 | 2.95 | 2.99 | 2.94 | 2.98 | 7,103 | 2.98 |
| 1/15/2025 | 2.99 | 3.09 | 2.91 | 2.96 | 22,203 | 2.96 |
| 1/14/2025 | 3.12 | 3.12 | 2.94 | 2.97 | 22,160 | 2.97 |
| 1/13/2025 | 3.18 | 3.32 | 2.88 | 3.12 | 26,837 | 3.12 |
| 1/10/2025 | 0.63 | 0.70 | 0.62 | 0.67 | 38,138 | 3.34 |
| 1/08/2025 | 0.71 | 0.71 | 0.67 | 0.69 | 12,312 | 3.44 |
| 1/07/2025 | 0.66 | 0.71 | 0.65 | 0.71 | 56,432 | 3.55 |
| 1/06/2025 | 0.70 | 0.72 | 0.68 | 0.70 | 38,679 | 3.48 |