TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
8.30
+0.60 (7.79%)
Oct 23, 2025, 4:00 PM EDT - Market closed
TryHard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.56 | 8.27 | 7.56 | 8.30 | - | 7.79% | 106,410 |
| Oct 22, 2025 | 8.12 | 8.49 | 7.50 | 7.70 | 7.70 | -8.55% | 675,625 |
| Oct 21, 2025 | 8.01 | 9.12 | 7.96 | 8.42 | 8.42 | 2.43% | 1,274,674 |
| Oct 20, 2025 | 7.75 | 8.33 | 7.75 | 8.22 | 8.22 | 6.61% | 553,102 |
| Oct 17, 2025 | 8.01 | 8.38 | 7.50 | 7.71 | 7.71 | - | 2,201,831 |
| Oct 16, 2025 | 7.89 | 8.30 | 7.60 | 7.71 | 7.71 | -5.63% | 1,702,243 |
| Oct 15, 2025 | 7.89 | 8.88 | 7.77 | 8.17 | 8.17 | 3.55% | 1,938,520 |
| Oct 14, 2025 | 7.85 | 8.25 | 7.41 | 7.89 | 7.89 | 0.38% | 852,148 |
| Oct 13, 2025 | 7.80 | 9.40 | 7.61 | 7.86 | 7.86 | 4.66% | 1,683,263 |
| Oct 10, 2025 | 7.70 | 8.40 | 7.00 | 7.51 | 7.51 | 4.31% | 1,096,997 |
| Oct 9, 2025 | 7.71 | 7.84 | 6.66 | 7.20 | 7.20 | -7.93% | 712,091 |
| Oct 8, 2025 | 7.53 | 8.18 | 7.45 | 7.82 | 7.82 | 5.39% | 1,535,550 |
| Oct 7, 2025 | 6.18 | 7.95 | 6.18 | 7.42 | 7.42 | 16.85% | 1,893,737 |
| Oct 6, 2025 | 6.31 | 6.59 | 6.30 | 6.35 | 6.35 | 1.60% | 14,412 |
| Oct 3, 2025 | 6.03 | 6.59 | 6.03 | 6.25 | 6.25 | 3.48% | 18,474 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | 0.50% | 37,600 |
| Oct 1, 2025 | 7.11 | 7.27 | 5.59 | 6.01 | 6.01 | -15.94% | 136,586 |
| Sep 30, 2025 | 7.40 | 7.77 | 6.87 | 7.15 | 7.15 | 1.27% | 97,608 |
| Sep 29, 2025 | 8.09 | 8.09 | 6.94 | 7.06 | 7.06 | -3.02% | 30,958 |
| Sep 26, 2025 | 8.12 | 8.12 | 7.12 | 7.28 | 7.28 | -9.11% | 50,615 |
| Sep 25, 2025 | 7.89 | 8.18 | 7.62 | 8.01 | 8.01 | 2.17% | 47,875 |
| Sep 24, 2025 | 7.22 | 7.94 | 7.12 | 7.84 | 7.84 | 11.84% | 51,662 |
| Sep 23, 2025 | 7.42 | 8.02 | 6.68 | 7.01 | 7.01 | -8.84% | 336,653 |
| Sep 22, 2025 | 7.18 | 7.97 | 7.18 | 7.69 | 7.69 | 11.94% | 94,676 |
| Sep 19, 2025 | 7.16 | 7.35 | 6.83 | 6.87 | 6.87 | 5.21% | 107,438 |
| Sep 18, 2025 | 8.23 | 8.42 | 6.50 | 6.53 | 6.53 | -21.04% | 82,098 |
| Sep 17, 2025 | 6.99 | 8.29 | 6.90 | 8.27 | 8.27 | 15.18% | 40,961 |
| Sep 16, 2025 | 7.20 | 7.37 | 6.80 | 7.18 | 7.18 | 1.84% | 24,030 |
| Sep 15, 2025 | 6.55 | 7.18 | 6.46 | 7.05 | 7.05 | 6.33% | 43,466 |
| Sep 12, 2025 | 5.84 | 6.85 | 5.77 | 6.63 | 6.63 | 8.69% | 55,506 |
| Sep 11, 2025 | 5.35 | 6.50 | 5.21 | 6.10 | 6.10 | 7.02% | 42,116 |
| Sep 10, 2025 | 5.53 | 5.89 | 5.53 | 5.70 | 5.70 | - | 86,806 |
| Sep 9, 2025 | 4.98 | 5.85 | 4.77 | 5.70 | 5.70 | 14.23% | 57,055 |
| Sep 8, 2025 | 4.95 | 5.01 | 4.72 | 4.99 | 4.99 | 0.81% | 75,837 |
| Sep 5, 2025 | 4.28 | 4.95 | 4.20 | 4.95 | 4.95 | 8.79% | 166,822 |
| Sep 4, 2025 | 4.82 | 5.13 | 4.49 | 4.55 | 4.55 | -5.21% | 143,170 |
| Sep 3, 2025 | 4.35 | 4.95 | 4.24 | 4.80 | 4.80 | 3.00% | 516,099 |
| Sep 2, 2025 | 5.21 | 5.28 | 4.50 | 4.66 | 4.66 | -14.18% | 165,422 |
| Aug 29, 2025 | 5.50 | 6.00 | 5.08 | 5.43 | 5.43 | -9.80% | 249,225 |