Canada markets closed

TH International Limited (THCH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8900-0.3100 (-25.83%)
At close: 04:00PM EDT
0.8889 -0.00 (-0.12%)
After hours: 07:02PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20241.13001.16600.88500.89000.8900585,500
Jun 04, 20241.15001.20001.14001.20001.200061,600
Jun 03, 20241.11001.20001.11001.15001.150092,200
May 31, 20241.10001.12001.09001.12001.120033,200
May 30, 20241.13001.13001.10001.12001.120032,400
May 29, 20241.10401.12001.09001.12001.120034,800
May 28, 20241.12001.12001.09001.12001.120046,300
May 24, 20241.11001.15001.11001.12001.1200110,400
May 23, 20241.12001.14001.10001.12001.120030,700
May 22, 20241.12001.12001.10001.12001.120045,800
May 21, 20241.11301.13001.09001.11001.110035,600
May 20, 20241.09001.15001.08001.12001.120011,200
May 17, 20241.14001.14001.09001.11001.110048,500
May 16, 20241.13001.14001.09001.12001.1200321,000
May 15, 20241.11001.15001.10001.14001.140087,400
May 14, 20241.12001.13001.10001.10001.100026,200
May 13, 20241.14001.17801.13001.14001.140082,700
May 10, 20241.13001.15001.11001.14001.140026,900
May 09, 20241.13501.15001.11001.13001.1300206,600
May 08, 20241.14001.15001.11001.14001.140089,900
May 07, 20241.15001.18001.12001.16001.1600194,200
May 06, 20241.10801.17001.08001.16001.1600214,100
May 03, 20241.11001.13001.07001.11001.1100169,300
May 02, 20241.09501.10001.05001.06001.0600167,400
May 01, 20241.11001.12801.05001.06001.0600132,000
Apr 30, 20241.12001.16001.11001.13001.1300120,600
Apr 29, 20241.13001.19001.13001.15001.150080,100
Apr 26, 20241.10001.25001.10001.14001.1400106,300
Apr 25, 20241.17001.18001.11501.12001.1200196,100
Apr 24, 20241.21001.27001.16401.20001.2000263,000
Apr 23, 20241.22001.28001.22001.25001.2500229,700
Apr 22, 20241.18001.27001.13001.24001.2400389,600
Apr 19, 20241.22001.27001.07001.23001.2300960,000
Apr 18, 20241.19001.44001.18001.28001.280014,434,000
Apr 17, 20241.04001.05200.95501.04001.0400173,900
Apr 16, 20241.03201.05000.98001.04001.040079,300
Apr 15, 20241.01001.09001.01001.05001.050094,200
Apr 12, 20241.10001.28001.00001.10001.1000570,700
Apr 11, 20241.07501.08001.04001.08001.0800383,300
Apr 10, 20241.04001.09000.97001.07501.0750355,600
Apr 09, 20241.06001.07001.01001.07001.0700136,200
Apr 08, 20241.08001.08001.00001.06001.0600119,800
Apr 05, 20241.08001.10001.05001.08001.0800117,000
Apr 04, 20241.07001.08001.03001.05001.050041,500
Apr 03, 20241.06001.09000.84001.06001.0600167,600
Apr 02, 20241.11001.13001.01001.05001.0500348,000
Apr 01, 20241.17001.17601.08001.13001.130058,500
Mar 28, 20241.17001.18001.13001.15001.150022,200
Mar 27, 20241.16001.17001.14001.17001.170064,400
Mar 26, 20241.16501.17001.12001.17001.1700199,200
Mar 25, 20241.19001.21001.13001.16001.1600181,400
Mar 22, 20241.17001.21001.15001.21001.2100211,300
Mar 21, 20241.17001.19001.16001.18001.180025,500
Mar 20, 20241.20001.20501.17001.18001.180050,900
Mar 19, 20241.18001.22001.15001.18001.180085,100
Mar 18, 20241.24001.24001.15001.21001.2100138,500
Mar 15, 20241.28001.28001.20001.20001.2000389,900
Mar 14, 20241.39001.39001.31001.32001.320024,500
Mar 13, 20241.29001.38001.24001.38001.3800144,100
Mar 12, 20241.27501.28001.25001.27001.270079,900
Mar 11, 20241.22001.26001.22001.24001.240058,000
Mar 08, 20241.31001.31001.23001.26001.260078,900
Mar 07, 20241.34001.34001.26001.29001.290061,600
Mar 06, 20241.32001.36001.28001.32001.320045,100
Mar 05, 20241.33001.34001.27001.31001.310049,600
Mar 04, 20241.30001.34901.25001.33001.330067,900
Mar 01, 20241.28001.35601.27001.32001.3200141,100
Feb 29, 20241.30001.30001.26001.28001.280054,300
Feb 28, 20241.30001.31601.26001.29001.290066,300
Feb 27, 20241.38001.41001.28001.31001.3100385,800
Feb 26, 20241.30001.39001.25001.32001.3200286,100
Feb 23, 20241.24001.39001.22001.30001.3000372,000
Feb 22, 20241.21001.24001.21001.22001.2200208,100
Feb 21, 20241.30501.31001.11001.21001.2100213,100
Feb 20, 20241.37001.37001.24001.25001.2500172,100
Feb 16, 20241.37001.40001.33001.37001.3700227,900
Feb 15, 20241.34001.42001.33001.35001.3500144,900
Feb 14, 20241.37001.43001.33001.35001.3500134,300
Feb 13, 20241.39001.39001.30001.34001.3400139,600
Feb 12, 20241.40001.44001.30001.42001.4200256,600
Feb 09, 20241.32001.42001.32001.37501.3750195,200
Feb 08, 20241.47001.48001.31001.33001.3300251,800
Feb 07, 20241.57001.57001.45001.48001.4800106,800
Feb 06, 20241.49001.55001.44001.50001.5000245,400
Feb 05, 20241.52001.52001.35001.46001.4600197,500
Feb 02, 20241.57001.57101.53001.54001.540073,100
Feb 01, 20241.62001.62001.57001.58001.580074,900
Jan 31, 20241.66001.66001.60001.62001.620096,800
Jan 30, 20241.70001.75001.60001.68001.6800238,200
Jan 29, 20241.77701.78001.70001.74001.740092,500
Jan 26, 20241.74001.80001.71001.74001.740090,800
Jan 25, 20241.75001.76001.70001.75001.750082,000
Jan 24, 20241.80001.80001.69001.75001.750077,100
Jan 23, 20241.80001.81001.71001.74001.740079,900
Jan 22, 20241.75001.79001.68001.70001.7000247,300
Jan 19, 20241.74601.78001.70001.75001.750083,800
Jan 18, 20241.73001.78001.72001.74501.7450122,900
Jan 17, 20241.75001.75001.67001.70001.7000109,900
Jan 16, 20241.68001.76001.63001.74001.7400222,600
Jan 12, 20241.68001.74001.66001.66001.6600126,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...