TH International Limited (THCH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 7.46268656716 | 0.67 | 0.7513 | 0.6676 | 109476 | 0.7334083 | CS |
| 4 | -0.015 | -2.04081632653 | 0.735 | 0.87 | 0.6 | 323377 | 0.71231102 | CS |
| 12 | -0.38 | -34.5454545455 | 1.1 | 1.25 | 0.6 | 226969 | 0.83310581 | CS |
| 26 | -1.04 | -59.0909090909 | 1.76 | 1.81 | 0.6 | 311173 | 1.13067769 | CS |
| 52 | -1.95 | -73.0337078652 | 2.67 | 3 | 0.6 | 225780 | 1.4132857 | CS |
| 156 | -5.15 | -87.734241908 | 5.87 | 8.09 | 0.6 | 241861 | 2.5664884 | CS |
| 260 | -5.15 | -87.734241908 | 5.87 | 8.09 | 0.6 | 241861 | 2.5664884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.72 | -0.009 | -1.23 | 0.7 | 0.7288 | 0.7 | 11551 |
| 1721342100 | 0.729 | -0.0208 | -2.77 | 0.7362 | 0.7488 | 0.7 | 46120 |
| 1721255700 | 0.7498 | 0.0148 | 2.01 | 0.75 | 0.7513 | 0.703 | 203618 |
| 1721169300 | 0.735 | 0.0147 | 2.04 | 0.7401 | 0.7448 | 0.7201999 | 102676 |
| 1721082900 | 0.7203 | 0.0093 | 1.31 | 0.7 | 0.75 | 0.6676 | 115171 |
| 1720823700 | 0.711 | 0.0251 | 3.66 | 0.67 | 0.7111 | 0.67 | 79795 |
| 1720737300 | 0.6859 | 0.0173 | 2.59 | 0.6862 | 0.6862 | 0.67 | 30146 |
| 1720650900 | 0.6686 | 0.041 | 6.53 | 0.64 | 0.6798999 | 0.6318 | 107298 |
| 1720564500 | 0.6276 | -0.0611 | -8.87 | 0.6888 | 0.6888 | 0.6 | 287242 |
| 1720478100 | 0.6887 | -0.0146 | -2.08 | 0.6888 | 0.6892 | 0.678 | 75603 |
| 1720218900 | 0.7033 | 0.0833 | 13.44 | 0.63 | 0.7128 | 0.626 | 254705 |
| 1720040640 | 0.62 | -0.0552 | -8.18 | 0.68 | 0.68 | 0.6 | 410353 |
| 1719959700 | 0.6752 | -0.0518 | -7.13 | 0.7 | 0.71 | 0.6601 | 341268 |
| 1719873300 | 0.727 | -0.0214 | -2.86 | 0.8407 | 0.87 | 0.67 | 3555544 |
| 1719614100 | 0.7484 | -0.0015 | -0.20 | 0.7332999 | 0.7484 | 0.7274 | 47748 |
| 1719527700 | 0.7499 | 0.0299 | 4.15 | 0.731 | 0.7499 | 0.71 | 54995 |
| 1719441300 | 0.72 | -0.024 | -3.23 | 0.7217 | 0.7411 | 0.70624 | 51849 |
| 1719354900 | 0.744 | -0.006 | -0.80 | 0.7486 | 0.7486 | 0.7056 | 89906 |
| 1719268500 | 0.75 | -0.011 | -1.45 | 0.7382 | 0.77745 | 0.7322999 | 45051 |
| 1719009300 | 0.761 | 0.061 | 8.71 | 0.735 | 0.761 | 0.7124 | 245074 |
| 1718922900 | 0.7 | -0.0478 | -6.39 | 0.733 | 0.7715999 | 0.6901 | 237590 |
| 1718750100 | 0.7478 | -0.0181 | -2.36 | 0.7588 | 0.776 | 0.7208 | 438933 |
| 1718663700 | 0.7659 | 0.0684 | 9.81 | 0.6947 | 0.772 | 0.6907 | 303627 |
| 1718404500 | 0.6975 | -0.1025 | -12.81 | 0.8 | 0.829 | 0.6611 | 599135 |
| 1718318100 | 0.8 | 0.0125 | 1.59 | 0.8 | 0.8482 | 0.7597 | 205432 |
| 1718231700 | 0.7875 | -0.0215 | -2.66 | 0.8244 | 0.83 | 0.7625 | 105805 |
| 1718145300 | 0.809 | -0.081 | -9.10 | 0.8633 | 0.888 | 0.76 | 201967 |
| 1718058900 | 0.89 | 0.01 | 1.14 | 0.8536 | 0.8999 | 0.8 | 423052 |
| 1717799700 | 0.88 | -0.07 | -7.37 | 0.9 | 0.9351 | 0.84 | 283070 |
| 1717713300 | 0.95 | 0.06 | 6.74 | 1.02 | 1.03 | 0.86 | 801027 |
| 1717626900 | 0.89 | -0.31 | -25.83 | 1.22 | 1.22 | 0.885 | 587509 |
| 1717540500 | 1.2 | 0.05 | 4.35 | 1.17 | 1.2 | 1.1399999 | 61636 |
| 1717454100 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.2 | 1.1102 | 92212 |
| 1717194900 | 1.12 | 0 | 0.00 | 1.1 | 1.12 | 1.09 | 32240 |
| 1717108500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1 | 32438 |
| 1717022100 | 1.12 | 0 | 0.00 | 1.11 | 1.12 | 1.09 | 34816 |
| 1716935700 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.09 | 46157 |
| 1716590100 | 1.12 | 0 | 0.00 | 1.1399999 | 1.15 | 1.11 | 110437 |
| 1716503700 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.1001 | 30632 |
| 1716417300 | 1.12 | 0.01 | 0.90 | 1.12 | 1.12 | 1.1 | 45846 |
| 1716330900 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.0902 | 35122 |
| 1716244500 | 1.12 | 0.01 | 0.90 | 1.09 | 1.1499 | 1.08 | 11248 |
| 1715985300 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.09 | 48504 |
| 1715898900 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1399999 | 1.09 | 320963 |
| 1715812500 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.15 | 1.1 | 87409 |
| 1715726100 | 1.1 | -0.05 | -4.35 | 1.12 | 1.1299999 | 1.09 | 26237 |
| 1715639700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.178 | 1.1301 | 82710 |
| 1715380500 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.11 | 26892 |
| 1715294100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.11 | 206608 |
| 1715207700 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.15 | 1.11 | 89876 |
| 1715121300 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.12 | 194245 |
| 1715034900 | 1.16 | 0.05 | 4.50 | 1.09 | 1.17 | 1.08 | 213839 |
| 1714775700 | 1.11 | 0.05 | 4.72 | 1.08 | 1.1299999 | 1.07 | 169317 |
| 1714689300 | 1.06 | 0 | 0.00 | 1.07 | 1.1 | 1.05 | 167381 |
| 1714602900 | 1.06 | -0.07 | -6.19 | 1.11 | 1.1279999 | 1.05 | 132009 |
| 1714516500 | 1.1299999 | -0.02 | -1.74 | 1.12 | 1.16 | 1.11 | 120801 |
| 1714430100 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.19 | 1.11 | 80082 |
| 1714170900 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.25 | 1.1 | 106262 |
| 1714084500 | 1.12 | -0.08 | -6.67 | 1.17 | 1.18 | 1.115 | 195918 |
| 1713998100 | 1.2 | -0.05 | -4.00 | 1.21 | 1.27 | 1.164 | 263032 |
| 1713911700 | 1.25 | 0.01 | 0.81 | 1.22 | 1.28 | 1.22 | 229709 |
| 1713825300 | 1.24 | 0.01 | 0.81 | 1.18 | 1.27 | 1.1299999 | 389344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
