TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
0.7148
-0.0380 (-5.05%)
At close: Jan 30, 2026, 4:00 PM EST
0.7259
+0.0111 (1.55%)
After-hours: Jan 30, 2026, 7:59 PM EST
TryHard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.78 | 0.79 | 0.67 | 0.71 | 0.71 | -5.05% | 1,642,095 |
| Jan 29, 2026 | 0.81 | 0.92 | 0.74 | 0.75 | 0.75 | -3.46% | 1,679,752 |
| Jan 28, 2026 | 0.84 | 0.98 | 0.78 | 0.78 | 0.78 | -9.53% | 2,312,785 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.86 | 0.86 | 0.86 | -18.69% | 2,606,374 |
| Jan 26, 2026 | 1.00 | 1.10 | 0.92 | 1.06 | 1.06 | -7.83% | 5,243,281 |
| Jan 23, 2026 | 0.68 | 1.46 | 0.68 | 1.15 | 1.15 | 64.29% | 93,840,698 |
| Jan 22, 2026 | 0.74 | 0.74 | 0.66 | 0.70 | 0.70 | -7.89% | 2,334,992 |
| Jan 21, 2026 | 0.66 | 0.82 | 0.63 | 0.76 | 0.76 | 4.81% | 5,383,285 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.50 | 0.73 | 0.73 | -24.48% | 28,645,532 |
| Jan 16, 2026 | 6.76 | 8.03 | 0.90 | 0.96 | 0.96 | -87.37% | 35,310,732 |
| Jan 15, 2026 | 27.78 | 29.00 | 7.16 | 7.60 | 7.60 | -76.25% | 4,213,381 |
| Jan 14, 2026 | 50.62 | 54.78 | 12.24 | 32.00 | 32.00 | -41.87% | 978,105 |
| Jan 13, 2026 | 33.72 | 55.05 | 27.15 | 55.05 | 55.05 | 138.31% | 490,539 |
| Jan 12, 2026 | 28.38 | 30.52 | 21.69 | 23.10 | 23.10 | -21.62% | 183,372 |
| Jan 9, 2026 | 20.85 | 30.29 | 19.99 | 29.47 | 29.47 | 36.31% | 202,544 |
| Jan 8, 2026 | 19.60 | 21.62 | 18.79 | 21.62 | 21.62 | 11.27% | 82,002 |
| Jan 7, 2026 | 19.61 | 21.34 | 15.34 | 19.43 | 19.43 | 1.36% | 97,861 |
| Jan 6, 2026 | 22.47 | 23.15 | 17.81 | 19.17 | 19.17 | -13.18% | 125,277 |
| Jan 5, 2026 | 20.07 | 23.55 | 19.29 | 22.08 | 22.08 | 8.42% | 109,987 |
| Jan 2, 2026 | 20.00 | 21.13 | 17.40 | 20.37 | 20.37 | 10.50% | 87,667 |
| Dec 31, 2025 | 18.39 | 19.95 | 17.53 | 18.43 | 18.43 | -2.74% | 99,334 |
| Dec 30, 2025 | 24.27 | 24.27 | 16.91 | 18.95 | 18.95 | -15.36% | 181,446 |
| Dec 29, 2025 | 16.37 | 27.61 | 16.37 | 22.39 | 22.39 | 32.21% | 535,774 |
| Dec 26, 2025 | 18.43 | 19.12 | 15.99 | 16.94 | 16.94 | 0.06% | 97,649 |
| Dec 24, 2025 | 18.10 | 21.00 | 16.38 | 16.93 | 16.93 | -5.43% | 205,145 |
| Dec 23, 2025 | 19.29 | 19.86 | 13.76 | 17.90 | 17.90 | -8.08% | 155,397 |
| Dec 22, 2025 | 14.92 | 19.85 | 14.92 | 19.47 | 19.47 | 26.51% | 158,287 |
| Dec 19, 2025 | 14.34 | 17.00 | 14.34 | 15.39 | 15.39 | 4.77% | 218,471 |
| Dec 18, 2025 | 12.78 | 16.39 | 12.78 | 14.69 | 14.69 | 14.95% | 315,607 |
| Dec 17, 2025 | 12.16 | 13.50 | 12.16 | 12.78 | 12.78 | 3.65% | 38,553 |
| Dec 16, 2025 | 12.50 | 12.95 | 11.01 | 12.33 | 12.33 | -1.99% | 7,912 |
| Dec 15, 2025 | 12.97 | 14.16 | 11.50 | 12.58 | 12.58 | -18.94% | 65,980 |
| Dec 12, 2025 | 10.78 | 21.12 | 10.78 | 15.52 | 15.52 | 57.72% | 476,906 |
| Dec 11, 2025 | 10.24 | 11.02 | 8.87 | 9.84 | 9.84 | -11.59% | 52,834 |
| Dec 10, 2025 | 13.40 | 14.39 | 9.70 | 11.13 | 11.13 | -14.52% | 75,785 |
| Dec 9, 2025 | 16.86 | 16.86 | 12.45 | 13.02 | 13.02 | -21.71% | 88,503 |
| Dec 8, 2025 | 18.14 | 19.84 | 16.54 | 16.63 | 16.63 | -10.11% | 59,207 |
| Dec 5, 2025 | 17.47 | 21.11 | 17.30 | 18.50 | 18.50 | 0.82% | 43,255 |
| Dec 4, 2025 | 16.80 | 19.29 | 16.52 | 18.35 | 18.35 | 10.54% | 43,086 |
| Dec 3, 2025 | 19.85 | 20.28 | 15.00 | 16.60 | 16.60 | -25.96% | 114,692 |
| Dec 2, 2025 | 15.49 | 24.90 | 15.49 | 22.42 | 22.42 | 49.67% | 238,679 |
| Dec 1, 2025 | 13.73 | 15.60 | 13.73 | 14.98 | 14.98 | 8.71% | 28,284 |
| Nov 28, 2025 | 13.05 | 14.20 | 13.05 | 13.78 | 13.78 | 10.24% | 25,391 |
| Nov 26, 2025 | 10.46 | 12.50 | 10.46 | 12.50 | 12.50 | 19.62% | 30,821 |
| Nov 25, 2025 | 9.10 | 10.50 | 9.10 | 10.45 | 10.45 | 12.37% | 45,296 |
| Nov 24, 2025 | 8.58 | 10.00 | 8.58 | 9.30 | 9.30 | 9.15% | 33,036 |
| Nov 21, 2025 | 7.97 | 8.75 | 7.19 | 8.52 | 8.52 | 5.58% | 28,927 |
| Nov 20, 2025 | 8.65 | 9.00 | 8.00 | 8.07 | 8.07 | -4.50% | 30,364 |
| Nov 19, 2025 | 8.31 | 8.68 | 8.31 | 8.45 | 8.45 | 0.60% | 17,299 |
| Nov 18, 2025 | 8.80 | 9.25 | 7.92 | 8.40 | 8.40 | -2.33% | 57,872 |