TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
1.580
+0.070 (4.64%)
At close: Oct 1, 2026, 4:00 PM EDT
1.530
-0.050 (-3.16%)
After-hours: Oct 1, 2026, 5:34 PM EDT
TryHard Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.56 | 1.61 | 1.50 | 1.58 | 1.58 | 4.64% | 15,424 |
| Sep 30, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 5,651 |
| Sep 29, 2026 | 1.58 | 1.66 | 1.49 | 1.53 | 1.53 | -8.93% | 24,579 |
| Sep 28, 2026 | 1.74 | 1.74 | 1.55 | 1.68 | 1.68 | -0.59% | 24,894 |
| Sep 25, 2026 | 1.59 | 2.57 | 1.46 | 1.69 | 1.69 | 7.64% | 1,249,794 |
| Sep 24, 2026 | 1.58 | 1.68 | 1.57 | 1.57 | 1.57 | 1.95% | 1,315 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 1,978 |
| Sep 22, 2026 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | -0.32% | 4,951 |
| Sep 21, 2026 | 1.55 | 1.63 | 1.46 | 1.59 | 1.59 | 6.38% | 11,435 |
| Sep 18, 2026 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -2.67% | 5,243 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.47 | 1.53 | 1.53 | 4.85% | 5,193 |
| Sep 16, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -5.80% | 8,491 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.40 | 1.55 | 1.55 | -3.13% | 37,028 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.59 | 1.60 | 1.60 | -4.19% | 13,754 |
| Sep 11, 2026 | 1.83 | 1.87 | 1.60 | 1.67 | 1.67 | -1.18% | 32,398 |
| Sep 10, 2026 | 1.82 | 1.85 | 1.68 | 1.69 | 1.69 | -6.57% | 8,416 |
| Sep 9, 2026 | 1.78 | 1.83 | 1.69 | 1.81 | 1.81 | 1.62% | 17,762 |
| Sep 8, 2026 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 6.59% | 11,132 |
| Sep 4, 2026 | 1.72 | 1.76 | 1.65 | 1.67 | 1.67 | -1.76% | 15,400 |
| Sep 3, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | 1.19% | 12,147 |
| Sep 2, 2026 | 1.69 | 1.83 | 1.62 | 1.68 | 1.68 | -4.00% | 29,022 |
| Sep 1, 2026 | 2.06 | 2.14 | 1.34 | 1.75 | 1.75 | -17.84% | 70,948 |
| Aug 31, 2026 | 2.01 | 2.23 | 2.01 | 2.13 | 2.13 | 3.90% | 25,604 |
| Aug 28, 2026 | 2.21 | 2.22 | 1.92 | 2.05 | 2.05 | -4.65% | 36,132 |
| Aug 27, 2026 | 2.17 | 2.30 | 2.12 | 2.15 | 2.15 | -4.02% | 46,909 |
| Aug 26, 2026 | 2.25 | 2.44 | 2.11 | 2.24 | 2.24 | -1.32% | 15,363 |
| Aug 25, 2026 | 2.28 | 2.38 | 2.25 | 2.27 | 2.27 | 2.71% | 22,838 |
| Aug 24, 2026 | 2.42 | 2.45 | 2.20 | 2.21 | 2.21 | -7.14% | 29,757 |
| Aug 21, 2026 | 2.52 | 2.59 | 2.37 | 2.38 | 2.38 | -7.57% | 41,975 |
| Aug 20, 2026 | 2.46 | 2.63 | 2.46 | 2.58 | 2.58 | 0.98% | 16,961 |
| Aug 19, 2026 | 2.60 | 2.63 | 2.52 | 2.55 | 2.55 | -0.39% | 10,643 |
| Aug 18, 2026 | 2.59 | 2.66 | 2.56 | 2.56 | 2.56 | -3.03% | 9,223 |
| Aug 17, 2026 | 2.57 | 2.90 | 2.53 | 2.64 | 2.64 | 2.33% | 76,125 |
| Aug 14, 2026 | 2.58 | 2.85 | 2.56 | 2.58 | 2.58 | - | 32,739 |
| Aug 13, 2026 | 2.70 | 2.88 | 2.45 | 2.58 | 2.58 | -1.90% | 34,365 |
| Aug 12, 2026 | 2.56 | 2.68 | 2.46 | 2.63 | 2.63 | 0.77% | 62,806 |
| Aug 11, 2026 | 2.58 | 2.96 | 2.44 | 2.61 | 2.61 | -16.08% | 199,109 |
| Aug 10, 2026 | 2.31 | 4.99 | 2.30 | 3.11 | 3.11 | 35.75% | 3,853,551 |
| Aug 7, 2026 | 2.48 | 2.48 | 2.12 | 2.29 | 2.29 | -2.51% | 23,634 |
| Aug 6, 2026 | 2.20 | 2.68 | 2.01 | 2.35 | 2.35 | -5.70% | 28,536 |
| Aug 5, 2026 | 2.56 | 2.68 | 2.23 | 2.49 | 2.49 | -5.03% | 9,625 |
| Aug 4, 2026 | 2.50 | 2.70 | 2.47 | 2.62 | 2.62 | 11.80% | 17,407 |
| Aug 3, 2026 | 2.48 | 2.48 | 2.13 | 2.35 | 2.35 | -1.59% | 11,113 |
| Jul 31, 2026 | 2.23 | 2.50 | 2.00 | 2.39 | 2.39 | 13.57% | 22,778 |
| Jul 30, 2026 | 2.00 | 2.40 | 1.90 | 2.10 | 2.10 | 5.00% | 21,317 |
| Jul 29, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -4.26% | 6,889 |
| Jul 28, 2026 | 2.10 | 2.18 | 2.00 | 2.09 | 2.09 | -0.24% | 5,466 |
| Jul 27, 2026 | 2.06 | 2.12 | 2.03 | 2.09 | 2.09 | - | 5,636 |
| Jul 24, 2026 | 2.26 | 2.26 | 2.00 | 2.09 | 2.09 | -2.47% | 8,591 |
| Jul 23, 2026 | 2.23 | 2.25 | 2.00 | 2.15 | 2.15 | -4.58% | 12,206 |