TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
29.47
+7.85 (36.31%)
At close: Jan 9, 2026, 4:00 PM EST
29.25
-0.22 (-0.75%)
After-hours: Jan 9, 2026, 7:08 PM EST
TryHard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.85 | 30.29 | 19.99 | 29.47 | 29.47 | 36.31% | 201,682 |
| Jan 8, 2026 | 19.60 | 21.62 | 18.79 | 21.62 | 21.62 | 11.27% | 81,972 |
| Jan 7, 2026 | 19.61 | 21.34 | 15.34 | 19.43 | 19.43 | 1.36% | 97,847 |
| Jan 6, 2026 | 22.47 | 23.15 | 17.81 | 19.17 | 19.17 | -13.18% | 125,270 |
| Jan 5, 2026 | 20.07 | 23.55 | 19.29 | 22.08 | 22.08 | 8.42% | 109,965 |
| Jan 2, 2026 | 20.00 | 21.13 | 17.40 | 20.37 | 20.37 | 10.50% | 87,399 |
| Dec 31, 2025 | 18.39 | 19.95 | 17.53 | 18.43 | 18.43 | -2.74% | 99,329 |
| Dec 30, 2025 | 24.27 | 24.27 | 16.91 | 18.95 | 18.95 | -15.36% | 179,472 |
| Dec 29, 2025 | 16.37 | 27.61 | 16.37 | 22.39 | 22.39 | 32.21% | 531,786 |
| Dec 26, 2025 | 18.43 | 19.12 | 15.99 | 16.94 | 16.94 | 0.06% | 97,648 |
| Dec 24, 2025 | 18.10 | 21.00 | 16.38 | 16.93 | 16.93 | -5.43% | 205,098 |
| Dec 23, 2025 | 19.29 | 19.86 | 13.76 | 17.90 | 17.90 | -8.08% | 154,333 |
| Dec 22, 2025 | 14.92 | 19.85 | 14.92 | 19.47 | 19.47 | 26.51% | 157,757 |
| 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% | 315,579 |
| 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 |
| Nov 17, 2025 | 8.47 | 8.82 | 7.54 | 8.60 | 8.60 | 2.75% | 69,931 |
| Nov 14, 2025 | 8.16 | 8.78 | 8.04 | 8.37 | 8.37 | 0.97% | 10,354 |
| Nov 13, 2025 | 8.25 | 8.61 | 8.10 | 8.29 | 8.29 | 2.35% | 45,523 |
| Nov 12, 2025 | 8.06 | 8.68 | 7.96 | 8.10 | 8.10 | 0.12% | 21,061 |
| Nov 11, 2025 | 8.60 | 8.98 | 8.00 | 8.09 | 8.09 | -7.22% | 92,254 |
| Nov 10, 2025 | 8.15 | 8.89 | 8.15 | 8.72 | 8.72 | 6.99% | 32,981 |
| Nov 7, 2025 | 8.33 | 8.50 | 7.82 | 8.15 | 8.15 | -2.28% | 51,780 |
| Nov 6, 2025 | 8.71 | 8.72 | 8.34 | 8.34 | 8.34 | -5.23% | 23,002 |
| Nov 5, 2025 | 8.46 | 9.08 | 8.46 | 8.80 | 8.80 | 2.09% | 31,151 |
| Nov 4, 2025 | 8.16 | 8.75 | 8.01 | 8.62 | 8.62 | 3.73% | 63,832 |
| Nov 3, 2025 | 8.51 | 9.10 | 8.15 | 8.31 | 8.31 | -4.04% | 156,627 |
| Oct 31, 2025 | 9.24 | 9.24 | 8.48 | 8.66 | 8.66 | -4.42% | 32,090 |
| Oct 30, 2025 | 8.81 | 9.35 | 8.15 | 9.06 | 9.06 | 2.72% | 85,512 |
| Oct 29, 2025 | 9.17 | 9.39 | 8.06 | 8.82 | 8.82 | -4.34% | 65,209 |