NasdaqCM - Delayed Quote USD

TH International Limited (THCH)

Compare
3.0900
-0.0500
(-1.59%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.14803.19003.06303.09003.09005,600
Jan 30, 20253.23003.23003.10003.14003.14003,400
Jan 29, 20253.10003.45003.08003.11503.115015,800
Jan 28, 20253.05003.41003.05003.19403.194014,300
Jan 27, 20253.06003.80003.04003.05303.0530105,000
Jan 24, 20253.00003.30002.96003.10003.100047,600
Jan 23, 20252.95003.33002.95003.05003.050066,800
Jan 22, 20252.96002.99002.95002.95002.95007,100
Jan 21, 20253.00003.07002.95002.99002.990017,100
Jan 17, 20252.97003.00002.94003.00003.00004,600
Jan 16, 20252.95002.98502.94002.98002.98007,100
Jan 15, 20252.99003.09202.91002.96002.960022,200
Jan 14, 20253.12003.12002.94002.97002.970022,200
Jan 13, 2025 1:5 Stock Splits
Jan 13, 20253.18003.32002.88003.12003.120026,800
Jan 10, 20253.14003.50003.10003.33503.33507,580
Jan 8, 20253.55003.55003.32503.44503.44502,440
Jan 7, 20253.30003.55003.25003.55003.550011,280
Jan 6, 20253.50003.59503.40003.47503.47507,740
Jan 3, 20253.60003.75003.45003.55003.55006,900
Jan 2, 20253.43003.71503.40003.59503.595010,200
Dec 31, 20243.56503.60003.45003.55003.550013,340
Dec 30, 20243.75003.81503.55003.70003.700012,200
Dec 27, 20243.65003.75003.50003.72503.725018,620
Dec 26, 20243.69503.72003.60003.65003.65004,980
Dec 24, 20243.42503.65003.42503.60003.60006,640
Dec 23, 20243.45003.64003.42503.63503.635023,160
Dec 20, 20243.30003.44503.30003.40003.40003,360
Dec 19, 20243.25003.50003.25003.45003.45008,880
Dec 18, 20243.43003.45003.20003.41003.41006,680
Dec 17, 20243.11503.49503.11503.48503.485016,040
Dec 16, 20243.37503.41502.77503.14003.140048,180
Dec 13, 20243.45003.45003.10003.24503.24503,840
Dec 12, 20243.37503.46003.26003.30003.300022,080
Dec 11, 20243.55003.99503.35003.48003.480026,840
Dec 10, 20243.83004.15003.45003.73503.735024,040
Dec 9, 20244.17504.40003.48003.95503.955022,200
Dec 6, 20244.29004.50003.80504.13004.130013,320
Dec 5, 20244.35004.70004.25004.34504.345035,340
Dec 4, 20244.45004.65004.35004.46504.46509,440
Dec 3, 20244.40004.55004.13004.51504.515011,500
Dec 2, 20244.35004.50004.28504.40004.400013,760
Nov 29, 20244.68504.68504.26504.50004.50007,880
Nov 27, 20244.12004.63504.12004.63504.63506,320
Nov 26, 20244.46004.62004.00504.38004.380042,340
Nov 25, 20244.85004.89504.42504.50004.500060,460
Nov 22, 20245.00005.15004.68505.05005.0500140,220
Nov 21, 20245.00005.05004.60005.05005.0500135,680
Nov 20, 20244.20005.15004.12505.05005.0500139,340
Nov 19, 20243.50004.23003.47004.15004.1500132,580
Nov 18, 20243.15003.47003.01003.47003.47006,020
Nov 15, 20243.49503.49503.28003.30003.30004,300
Nov 14, 20243.35503.54503.25003.50003.50003,420
Nov 13, 20243.39503.55003.39003.49503.495038,960
Nov 12, 20243.72503.73003.15503.50003.500065,080
Nov 11, 20243.65503.74503.42503.63503.635025,400
Nov 8, 20243.56503.85003.35003.74003.740020,080
Nov 7, 20243.32503.90003.25003.67503.6750115,860
Nov 6, 20243.35003.46503.15003.45503.45506,460
Nov 5, 20243.60003.60003.30003.40003.400033,640
Nov 4, 20243.45003.54003.15003.51003.51006,820
Nov 1, 20243.50003.52503.27503.45003.45003,960
Oct 31, 20243.33503.55003.15003.40003.400028,180
Oct 30, 20243.39003.45003.25003.44003.440025,400
Oct 29, 20243.41503.54003.25003.36503.36509,700
Oct 28, 20243.30003.49003.22003.46503.465011,900
Oct 25, 20243.25003.37503.12503.29003.290048,620
Oct 24, 20243.30003.45003.08003.45003.45005,960
Oct 23, 20243.35003.42003.10003.35003.350034,560
Oct 22, 20243.55003.55003.35503.49003.49001,020
Oct 21, 20243.64003.64003.40503.48003.48002,580
Oct 18, 20243.45003.52003.43503.45003.45003,720
Oct 17, 20243.35003.77003.35003.58503.58506,880
Oct 16, 20243.60003.90003.30003.41003.410013,020
Oct 15, 20243.10003.70003.09503.50003.500013,700
Oct 14, 20243.88003.95003.57003.89503.89501,680
Oct 11, 20243.99003.99003.65003.95003.95004,660
Oct 10, 20243.99503.99503.66003.99003.99002,560
Oct 9, 20243.90003.99503.65003.99503.99502,340
Oct 8, 20243.98003.98003.85003.90503.905010,940
Oct 7, 20244.15004.15003.93004.05004.05006,380
Oct 4, 20244.15004.15003.87004.00004.000027,320
Oct 3, 20244.10004.15003.86004.05004.05007,800
Oct 2, 20244.09004.15003.90004.12504.125022,920
Oct 1, 20244.05004.24503.75504.08504.085032,980
Sep 30, 20244.05004.10003.75004.05004.050028,460
Sep 27, 20243.95004.00003.25503.86503.865043,860
Sep 26, 20243.60004.14003.55003.85503.855098,660
Sep 25, 20243.15003.40003.15003.36003.360015,200
Sep 24, 20243.15003.34003.15003.34003.340055,240
Sep 23, 20243.02503.40002.93503.20003.20008,040
Sep 20, 20243.14503.19502.94002.94002.940037,720
Sep 19, 20243.12003.20003.00003.19003.19009,980
Sep 18, 20243.06003.20003.06003.14003.14001,800
Sep 17, 20243.14003.15003.10003.15003.15005,520
Sep 16, 20243.06503.17503.06503.14003.14006,100
Sep 13, 20243.09003.19503.09003.16503.165012,400
Sep 12, 20243.03503.09503.00003.09503.09509,680
Sep 11, 20243.04503.09503.00003.09503.09501,960
Sep 10, 20243.10003.10003.00003.09503.09505,200
Sep 9, 20243.07503.20002.97503.10003.10002,380
Sep 6, 20243.00003.25002.95003.16003.16005,200
Sep 5, 20242.95003.19502.95003.09003.09006,660
Sep 4, 20243.00003.33002.95003.03503.035044,740
Sep 3, 20242.96503.20002.96503.06503.065035,560
Aug 30, 20243.30003.40003.00003.00003.000024,820
Aug 29, 20243.94003.94003.15503.37503.375013,080
Aug 28, 20243.79503.79503.59003.79503.795012,660
Aug 27, 20243.56503.76003.39003.76003.760034,100
Aug 26, 20243.40003.75003.35003.59503.595033,380
Aug 23, 20243.42003.44503.37503.44503.44506,160
Aug 22, 20243.56503.56503.20003.55003.55001,820
Aug 21, 20243.40003.60003.25503.59003.59005,460
Aug 20, 20243.25003.49003.10003.41003.41008,080
Aug 19, 20243.23503.27003.05003.27003.27006,100
Aug 16, 20243.20003.24003.05503.20003.20001,820
Aug 15, 20243.17503.25003.05003.15003.150011,080
Aug 14, 20243.15003.25003.06503.25003.25001,080
Aug 13, 20243.05503.25003.05503.25003.25004,060
Aug 12, 20243.13003.25003.05003.20003.20004,320
Aug 9, 20243.20503.35003.06003.25003.25009,760
Aug 8, 20243.00003.10003.00003.10003.1000440
Aug 7, 20243.34003.34003.00003.04003.04008,900
Aug 6, 20243.20503.25003.15503.25003.25007,440
Aug 5, 20243.12003.12002.85003.03503.035012,440
Aug 2, 20243.23003.37503.10003.25003.250011,480
Aug 1, 20243.25003.30003.05003.28003.280019,400
Jul 31, 20243.37003.37503.10003.25003.25008,820
Jul 30, 20243.50003.50003.17503.28003.280014,960
Jul 29, 20243.54003.54003.36503.43003.43004,140
Jul 26, 20243.42003.59003.34503.48503.48507,080
Jul 25, 20243.55003.59003.35003.41503.41503,600
Jul 24, 20243.53003.67503.21003.49503.49501,040
Jul 23, 20243.60003.75003.38003.64003.640028,000
Jul 22, 20243.70003.70003.46003.61503.615023,560
Jul 19, 20243.50003.64503.50003.60003.60002,320
Jul 18, 20243.63503.74503.50003.64503.64509,220
Jul 17, 20243.75003.75503.51503.75003.750040,920
Jul 16, 20243.70003.72503.60003.67503.675020,540
Jul 15, 20243.50003.75003.34003.60003.600023,040
Jul 12, 20243.35003.55503.35003.55503.555015,960
Jul 11, 20243.43003.43003.35003.43003.430010,600
Jul 10, 20243.20003.40003.16003.34503.345021,460
Jul 9, 20243.44503.44503.00003.14003.140057,440
Jul 8, 20243.44503.44503.39003.44503.445015,120
Jul 5, 20243.15003.56503.13003.51503.515050,940
Jul 3, 20243.40003.40003.00003.10003.100082,080
Jul 2, 20243.50003.55003.30003.37503.375068,560
Jul 1, 20244.20504.35003.35003.63503.6350712,120
Jun 28, 20243.70003.74003.65003.74003.74009,540
Jun 27, 20243.65503.75003.55003.75003.750011,000
Jun 26, 20243.61003.70503.53003.60003.600010,360
Jun 25, 20243.74503.74503.53003.72003.720017,900
Jun 24, 20243.69003.88503.66003.75003.75009,020
Jun 21, 20243.67503.80503.56003.80503.805049,020
Jun 20, 20243.66503.75003.45003.50003.500047,520
Jun 18, 20243.72503.88003.60503.74003.740087,780
Jun 17, 20243.47503.86003.45503.83003.830060,720
Jun 14, 20244.00004.14503.30503.49003.4900119,880
Jun 13, 20244.00004.24003.80004.00004.000041,080
Jun 12, 20244.00004.15003.81503.94003.940021,220
Jun 11, 20244.31504.44003.80004.04504.045040,400
Jun 10, 20244.27004.50004.00004.45004.450084,740
Jun 7, 20244.50004.67504.20004.40004.400056,620
Jun 6, 20245.10005.15004.30004.75004.7500160,200
Jun 5, 20245.65005.83004.42504.45004.4500117,540
Jun 4, 20245.75006.00005.70006.00006.000012,320
Jun 3, 20245.55006.00005.55005.75005.750018,440
May 31, 20245.50005.60005.45005.60005.60006,640
May 30, 20245.65005.65005.50005.60005.60006,480
May 29, 20245.52005.60005.45005.60005.60006,960
May 28, 20245.60005.60005.45005.60005.60009,260
May 24, 20245.55005.75005.55005.60005.600022,080
May 23, 20245.60005.70005.50005.60005.60006,140
May 22, 20245.60005.60005.50005.60005.60009,160
May 21, 20245.56505.65005.45005.55005.55007,120
May 20, 20245.45005.75005.40005.60005.60002,240
May 17, 20245.70005.70005.45005.55005.55009,700
May 16, 20245.65005.70005.45005.60005.600064,200
May 15, 20245.55005.75005.50005.70005.700017,480
May 14, 20245.60005.65005.50005.50005.50005,240
May 13, 20245.70005.89005.65005.70005.700016,540
May 10, 20245.65005.75005.55005.70005.70005,380
May 9, 20245.67505.75005.55005.65005.650041,320
May 8, 20245.70005.75005.55005.70005.700017,980
May 7, 20245.75005.90005.60005.80005.800038,840
May 6, 20245.54005.85005.40005.80005.800042,820
May 3, 20245.55005.65005.35005.55005.550033,860
May 2, 20245.47505.50005.25005.30005.300033,480
May 1, 20245.55005.64005.25005.30005.300026,400
Apr 30, 20245.60005.80005.55005.65005.650024,120
Apr 29, 20245.65005.95005.65005.75005.750016,020
Apr 26, 20245.50006.25005.50005.70005.700021,260
Apr 25, 20245.85005.90005.57505.60005.600039,220
Apr 24, 20246.05006.35005.82006.00006.000052,600
Apr 23, 20246.10006.40006.10006.25006.250045,940
Apr 22, 20245.90006.35005.65006.20006.200077,920
Apr 19, 20246.10006.35005.35006.15006.1500192,520
Apr 18, 20245.95007.20005.90006.40006.40002,886,800
Apr 17, 20245.20005.26004.77505.20005.200034,780
Apr 16, 20245.16005.25004.90005.20005.200015,860
Apr 15, 20245.05005.45005.05005.25005.250018,840
Apr 12, 20245.50006.40005.00005.50005.5000114,140
Apr 11, 20245.37505.40005.20005.40005.400076,660
Apr 10, 20245.20005.45004.85005.37505.375071,120
Apr 9, 20245.30005.35005.05005.35005.350027,240
Apr 8, 20245.40005.40005.00005.30005.300023,960
Apr 5, 20245.40005.50005.25005.40005.400023,400
Apr 4, 20245.35005.40005.15005.25005.25008,300
Apr 3, 20245.30005.45004.20005.30005.300033,520
Apr 2, 20245.55005.65005.05005.25005.250069,600
Apr 1, 20245.85005.88005.40005.65005.650011,700
Mar 28, 20245.85005.90005.65005.75005.75004,440
Mar 27, 20245.80005.85005.70005.85005.850012,880
Mar 26, 20245.82505.85005.60005.85005.850039,840
Mar 25, 20245.95006.05005.65005.80005.800036,280
Mar 22, 20245.85006.05005.75006.05006.050042,260
Mar 21, 20245.85005.95005.80005.90005.90005,100
Mar 20, 20246.00006.02505.85005.90005.900010,180
Mar 19, 20245.90006.10005.75005.90005.900017,020
Mar 18, 20246.20006.20005.75006.05006.050027,700
Mar 15, 20246.40006.40006.00006.00006.000077,980
Mar 14, 20246.95006.95006.55006.60006.60004,900
Mar 13, 20246.45006.90006.20006.90006.900028,820
Mar 12, 20246.37506.40006.25006.35006.350015,980
Mar 11, 20246.10006.30006.10006.20006.200011,600
Mar 8, 20246.55006.55006.15006.30006.300015,780
Mar 7, 20246.70006.70006.30006.45006.450012,320
Mar 6, 20246.60006.80006.40006.60006.60009,020
Mar 5, 20246.65006.70006.35006.55006.55009,920
Mar 4, 20246.50006.74506.25006.65006.650013,580
Mar 1, 20246.40006.78006.35006.60006.600028,220
Feb 29, 20246.50006.50006.30006.40006.400010,860
Feb 28, 20246.50006.58006.30006.45006.450013,260
Feb 27, 20246.90007.05006.40006.55006.550077,160
Feb 26, 20246.50006.95006.25006.60006.600057,220
Feb 23, 20246.20006.95006.10006.50006.500074,400
Feb 22, 20246.05006.20006.05006.10006.100041,620
Feb 21, 20246.52506.55005.55006.05006.050042,620
Feb 20, 20246.85006.85006.20006.25006.250034,420
Feb 16, 20246.85007.00006.65006.85006.850045,580
Feb 15, 20246.70007.10006.65006.75006.750028,980
Feb 14, 20246.85007.15006.65006.75006.750026,860
Feb 13, 20246.95006.95006.50006.70006.700027,920
Feb 12, 20247.00007.20006.50007.10007.100051,320
Feb 9, 20246.60007.10006.60006.87506.875039,040
Feb 8, 20247.35007.40006.55006.65006.650050,360
Feb 7, 20247.85007.85007.25007.40007.400021,360
Feb 6, 20247.45007.75007.20007.50007.500049,080
Feb 5, 20247.60007.60006.75007.30007.300039,500
Feb 2, 20247.85007.85507.65007.70007.700014,620
Feb 1, 20248.10008.10007.85007.90007.900014,980

Related Tickers

YOSH Yoshiharu Global Co.
3.5624
+3.86%
 
ELROF Elior Group SA
3.4320
0.00%
 
RRN.BE Red Robin Gourmet Burgers Inc
6.10
+3.39%
 
MRTPY Marston's PLC
4.2800
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2700
-3.57%
 
MARZF Marston's PLC
0.5477
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
SVR.NZ Savor Limited
0.2100
0.00%