Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TH International Limited (THCH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.3900+0.0400 (+1.19%)
At close: 01:00PM EST
3.3000 -0.09 (-2.65%)
After hours: 03:09PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20223.31003.54003.31003.39003.39004,000
Nov 23, 20223.28003.49003.17003.35003.350040,800
Nov 22, 20223.29003.40003.24003.35003.350024,000
Nov 21, 20223.53003.79002.98003.22003.2200162,700
Nov 18, 20223.65003.81303.23003.40003.4000122,700
Nov 17, 20224.00004.12003.63003.70003.700076,000
Nov 16, 20223.84003.95003.63003.80003.800023,400
Nov 15, 20223.72003.96103.61003.83003.830044,800
Nov 14, 20223.70003.95003.45003.67003.670054,000
Nov 11, 20223.98204.07403.53103.94003.9400101,900
Nov 10, 20224.04004.04003.75003.80003.800045,000
Nov 09, 20223.70003.70003.40203.69003.690074,100
Nov 08, 20223.71003.85003.48003.63003.630063,100
Nov 07, 20223.65003.94003.50003.70003.700067,800
Nov 04, 20223.50003.87003.34003.63003.630096,500
Nov 03, 20223.26003.50003.23003.35003.350070,700
Nov 02, 20223.47503.61603.30003.36003.360046,400
Nov 01, 20223.90003.90003.47003.50003.500034,500
Oct 31, 20223.71003.99003.55003.70503.705033,700
Oct 28, 20223.99004.00003.20003.55003.5500121,800
Oct 27, 20223.41004.10003.41003.80003.8000343,900
Oct 26, 20223.10003.94003.10003.50003.500075,300
Oct 25, 20223.36003.38003.12003.16003.160069,800
Oct 24, 20223.50003.59702.98003.16003.1600162,000
Oct 21, 20223.88003.99003.54003.75003.7500130,900
Oct 20, 20223.85004.25003.65003.89003.8900250,900
Oct 19, 20223.94004.28003.70003.88003.880035,700
Oct 18, 20223.98004.21003.83003.94003.940055,600
Oct 17, 20224.40004.47003.75003.85003.8500110,600
Oct 14, 20224.21004.69004.06004.30004.3000201,400
Oct 13, 20223.95004.25003.80004.12004.120044,300
Oct 12, 20223.95004.30003.70004.13004.1300116,000
Oct 11, 20223.70004.30003.57004.10004.1000128,100
Oct 10, 20224.11004.30003.71003.90003.900074,800
Oct 07, 20224.95004.95004.40004.48004.4800107,300
Oct 06, 20227.99007.99007.99007.99007.9900-
Oct 05, 20227.99007.99007.99007.99007.9900-
Oct 04, 20227.99007.99007.99007.99007.9900-
Oct 03, 20227.99007.99007.99007.99007.9900-
Sep 30, 20227.99007.99007.99007.99007.9900-
Sep 29, 20227.99007.99007.99007.99007.9900-
Sep 28, 20228.25008.35007.68007.99007.9900275,600
Sep 27, 20227.20008.26007.20007.85007.8500193,900
Sep 26, 20226.79007.54006.79007.13007.1300119,600
Sep 23, 20227.75008.50006.30007.11007.1100537,800
Sep 22, 20229.09009.90008.92009.18009.1800412,700
Sep 21, 20229.24009.24008.80008.89008.890038,100
Sep 20, 20229.07009.12008.78009.00009.000033,800
Sep 19, 20228.50009.09008.23009.00009.000031,900
Sep 16, 20228.82009.18008.58008.75008.750061,700
Sep 15, 20229.06009.24008.59009.06009.060068,900
Sep 14, 20228.65009.25008.57009.00009.0000103,800
Sep 13, 20228.18008.75008.11408.68008.680038,700
Sep 12, 20227.99008.45007.78008.33008.330050,300
Sep 09, 20227.74008.15807.52008.02008.020082,500
Sep 08, 20227.64007.83007.05007.72007.720095,700
Sep 07, 20227.94008.05007.62007.67007.670077,200
Sep 06, 20227.96008.01007.76007.91007.910018,900
Sep 02, 20227.78008.08007.56107.96007.960070,400
Sep 01, 20227.76008.15007.58007.92507.9250123,900
Aug 31, 20228.68008.70007.54007.74007.7400258,800
Aug 30, 20229.04009.24008.60008.78008.7800475,700
Aug 29, 202210.020010.54509.950010.150010.1500443,700
Aug 26, 20229.980010.03009.94909.99009.9900101,900
Aug 25, 20229.922010.06009.89009.97009.9700221,700
Aug 24, 20229.850010.02009.800010.000010.000046,400
Aug 23, 20229.600010.04009.540010.000010.000060,300
Aug 22, 202210.110010.12009.79009.84009.8400132,100
Aug 19, 202210.000010.08009.72009.93009.9300507,900
Aug 18, 20229.860010.15009.770010.050010.0500127,000
Aug 17, 20229.950010.15009.46009.70009.7000111,900
Aug 16, 20229.830010.17009.68009.90009.900085,400
Aug 15, 20229.70009.90009.53509.90009.900055,100
Aug 12, 20229.990010.01909.980010.000010.000066,400
Aug 11, 20229.98009.99009.98009.99009.990041,100
Aug 10, 20229.98509.99009.97009.99009.9900495,400
Aug 09, 20229.98009.99009.98009.99009.990029,000
Aug 08, 20229.98009.99009.97009.99009.9900117,800
Aug 05, 20229.97009.98009.97009.98009.98002,300
Aug 04, 20229.97009.98009.97009.98009.9800222,000
Aug 03, 20229.97909.97909.97909.97909.9790400
Aug 02, 20229.97009.98009.96509.97009.970094,600
Aug 01, 20229.96509.97009.96009.97009.9700107,100
Jul 29, 20229.97009.97009.96009.97009.9700102,400
Jul 28, 20229.96409.97009.96009.96009.960011,800
Jul 27, 20229.96009.97009.96009.96009.960052,500
Jul 26, 20229.96009.97009.96009.96009.960022,100
Jul 25, 20229.96009.97009.96009.97009.97001,700
Jul 22, 20229.96009.96509.96009.96009.9600470,000
Jul 21, 20229.95009.96609.94009.96009.9600636,500
Jul 20, 20229.92009.93509.92009.93009.9300769,500
Jul 19, 20229.90009.90009.90009.90009.9000500
Jul 18, 20229.89509.91009.89009.91009.910065,600
Jul 15, 20229.89009.90009.89009.90009.900058,200
Jul 14, 20229.89009.90009.89009.89509.895072,300
Jul 13, 20229.86009.89009.86009.89009.890064,300
Jul 12, 20229.86009.86009.86009.86009.8600200
Jul 11, 20229.86009.87009.86009.87009.8700323,000
Jul 08, 20229.87009.88009.86009.87009.87002,800
Jul 07, 20229.88009.88009.86009.86009.8600315,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement