TH International Limited (THCH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0123 | 1.95953480962 | 0.6277 | 0.68 | 0.5872 | 62718 | 0.60704175 | CS |
| 4 | -0.0574 | -8.23057069114 | 0.6974 | 0.788 | 0.5872 | 71733 | 0.63845232 | CS |
| 12 | -0.06 | -8.57142857143 | 0.7 | 0.788 | 0.5701 | 79908 | 0.66613247 | CS |
| 26 | -0.55 | -46.218487395 | 1.19 | 1.44 | 0.5701 | 277246 | 1.04814887 | CS |
| 52 | -1.31 | -67.1794871795 | 1.95 | 2.3 | 0.5701 | 205659 | 1.23072771 | CS |
| 156 | -5.23 | -89.0971039182 | 5.87 | 8.09 | 0.5701 | 224703 | 2.52246663 | CS |
| 260 | -5.23 | -89.0971039182 | 5.87 | 8.09 | 0.5701 | 224703 | 2.52246663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.64 | 0.0524 | 8.92 | 0.605 | 0.68 | 0.5872 | 40185 |
| 1726871700 | 0.5876 | -0.0508 | -7.96 | 0.62 | 0.6385999 | 0.5876 | 188579 |
| 1726785300 | 0.6384 | 0.0104 | 1.66 | 0.623877 | 0.64 | 0.6 | 49865 |
| 1726698900 | 0.628 | -0.0019 | -0.30 | 0.6122 | 0.6399 | 0.6122 | 9032 |
| 1726612500 | 0.6299 | 0.0016 | 0.25 | 0.6314999 | 0.6314999 | 0.62 | 27634 |
| 1726526100 | 0.6283 | -0.0045 | -0.71 | 0.6133999 | 0.6347 | 0.6133999 | 30544 |
| 1726266900 | 0.6328 | 0.0142 | 2.30 | 0.61845 | 0.6388 | 0.61845 | 61972 |
| 1726180500 | 0.6186 | 0.0001 | 0.02 | 0.6068 | 0.6186 | 0.6 | 48379 |
| 1726094100 | 0.6185 | -0.0003 | -0.05 | 0.6188 | 0.6188 | 0.6 | 9785 |
| 1726007700 | 0.6188 | -0.0012 | -0.19 | 0.6193999 | 0.62 | 0.6 | 25956 |
| 1725921300 | 0.62 | -0.012 | -1.90 | 0.64 | 0.64 | 0.595 | 11917 |
| 1725662100 | 0.632 | 0.0142 | 2.30 | 0.6 | 0.65 | 0.59 | 25998 |
| 1725575700 | 0.6178 | 0.011 | 1.81 | 0.59 | 0.6387 | 0.59 | 33260 |
| 1725489300 | 0.6068 | -0.0059 | -0.96 | 0.6 | 0.666 | 0.59 | 223721 |
| 1725402900 | 0.6127 | 0.0126 | 2.10 | 0.5999 | 0.64 | 0.5928 | 177771 |
| 1725057300 | 0.6001 | -0.0744 | -11.03 | 0.66 | 0.68 | 0.6 | 124089 |
| 1724970900 | 0.6745 | -0.084 | -11.07 | 0.788 | 0.788 | 0.6313 | 65428 |
| 1724884500 | 0.7584999 | 0.0061999 | 0.82 | 0.7584999 | 0.7584999 | 0.715 | 63264 |
| 1724798100 | 0.7523 | 0.0333 | 4.63 | 0.6974 | 0.7524 | 0.678343 | 170494 |
| 1724711700 | 0.719 | 0.0302 | 4.38 | 0.68 | 0.75 | 0.67 | 166871 |
| 1724452500 | 0.6888 | -0.0212 | -2.99 | 0.6901 | 0.6901 | 0.675 | 30763 |
| 1724366100 | 0.71 | -0.008 | -1.11 | 0.7 | 0.7125 | 0.64 | 9107 |
| 1724279700 | 0.718 | 0.036 | 5.28 | 0.68 | 0.72 | 0.6506 | 27262 |
| 1724193300 | 0.682 | 0.028 | 4.28 | 0.6551 | 0.698 | 0.62 | 40421 |
| 1724106900 | 0.654 | 0.014 | 2.19 | 0.6469 | 0.654 | 0.61 | 30468 |
| 1723847700 | 0.64 | 0.01 | 1.59 | 0.6429 | 0.648 | 0.6111 | 9128 |
| 1723761300 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.61 | 55424 |
| 1723674900 | 0.65 | 0.0001 | 0.02 | 0.6304 | 0.65 | 0.612801 | 5424 |
| 1723588500 | 0.6499 | 0.0099 | 1.55 | 0.611 | 0.65 | 0.611 | 20291 |
| 1723502100 | 0.64 | -0.0099 | -1.52 | 0.63 | 0.65 | 0.61 | 21612 |
| 1723242900 | 0.6499 | 0.0299 | 4.82 | 0.6103 | 0.67 | 0.6103 | 48777 |
| 1723156500 | 0.62 | 0.0116 | 1.91 | 0.600492 | 0.62 | 0.6 | 2190 |
| 1723070100 | 0.6084 | -0.0416 | -6.40 | 0.6682 | 0.6682 | 0.6002999 | 44487 |
| 1722983700 | 0.65 | 0.0429 | 7.07 | 0.6405 | 0.65 | 0.631 | 37247 |
| 1722897300 | 0.6071 | -0.0429 | -6.60 | 0.61 | 0.624 | 0.5701 | 62234 |
| 1722638100 | 0.65 | -0.0061 | -0.93 | 0.6464 | 0.675 | 0.62 | 57447 |
| 1722551700 | 0.6561 | 0.0061 | 0.94 | 0.65 | 0.66 | 0.61 | 96951 |
| 1722465300 | 0.65 | -0.0055 | -0.84 | 0.674 | 0.675 | 0.62 | 44141 |
| 1722378900 | 0.6555 | -0.0305 | -4.45 | 0.7 | 0.7 | 0.6354 | 74459 |
| 1722292500 | 0.686 | -0.011 | -1.58 | 0.7075 | 0.7075 | 0.673 | 20656 |
| 1722033300 | 0.6969999 | 0.0144999 | 2.12 | 0.6841 | 0.718 | 0.669 | 35410 |
| 1721946900 | 0.6825 | -0.0167 | -2.39 | 0.71 | 0.7179 | 0.67 | 18017 |
| 1721860500 | 0.6992 | -0.0288 | -3.96 | 0.7062 | 0.735 | 0.6421 | 5223 |
| 1721774100 | 0.728 | 0.0049 | 0.68 | 0.7243 | 0.75 | 0.6762 | 139989 |
| 1721687700 | 0.7231 | 0.0031 | 0.43 | 0.7396 | 0.7396 | 0.6916 | 117773 |
| 1721428500 | 0.72 | -0.009 | -1.23 | 0.7296 | 0.7296 | 0.7 | 11553 |
| 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 | 204620 |
| 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 | 53022 |
| 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 | -0.0229 | -3.05 | 0.8407 | 0.87 | 0.67 | 3555544 |
| 1719614100 | 0.7499 | 0 | 0.00 | 0.7499 | 0.7499 | 0.7499 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
