TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
1.305
-0.005 (-0.38%)
At close: Oct 21, 2026, 4:00 PM EDT
1.400
+0.095 (7.28%)
Pre-market: Oct 22, 2026, 5:32 AM EDT
TryHard Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -0.38% | 8,142 |
| Oct 20, 2026 | 1.27 | 1.41 | 1.27 | 1.31 | 1.31 | 0.77% | 2,770 |
| Oct 19, 2026 | 1.29 | 1.34 | 1.27 | 1.30 | 1.30 | -4.41% | 4,320 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -6.20% | 9,186 |
| Oct 15, 2026 | 1.35 | 1.49 | 1.30 | 1.45 | 1.45 | 12.40% | 39,370 |
| Oct 14, 2026 | 1.46 | 1.46 | 1.26 | 1.29 | 1.29 | -12.24% | 20,574 |
| Oct 13, 2026 | 1.39 | 1.49 | 1.32 | 1.47 | 1.47 | 9.70% | 25,960 |
| Oct 12, 2026 | 1.35 | 1.40 | 1.30 | 1.34 | 1.34 | -2.19% | 19,960 |
| Oct 9, 2026 | 1.36 | 1.56 | 1.36 | 1.37 | 1.37 | 0.74% | 12,261 |
| Oct 8, 2026 | 1.27 | 1.48 | 1.27 | 1.36 | 1.36 | -5.56% | 44,031 |
| Oct 7, 2026 | 1.42 | 1.55 | 1.38 | 1.44 | 1.44 | 0.70% | 13,403 |
| Oct 6, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | 0.70% | 8,930 |
| Oct 5, 2026 | 1.55 | 1.60 | 1.33 | 1.42 | 1.42 | -5.33% | 32,021 |
| Oct 2, 2026 | 1.56 | 1.58 | 1.46 | 1.50 | 1.50 | -5.06% | 9,666 |
| Oct 1, 2026 | 1.56 | 1.61 | 1.50 | 1.58 | 1.58 | 4.64% | 15,727 |
| Sep 30, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 5,905 |
| Sep 29, 2026 | 1.58 | 1.66 | 1.49 | 1.53 | 1.53 | -8.93% | 24,653 |
| Sep 28, 2026 | 1.74 | 1.74 | 1.55 | 1.68 | 1.68 | -0.59% | 24,896 |
| Sep 25, 2026 | 1.59 | 2.57 | 1.46 | 1.69 | 1.69 | 7.64% | 1,258,574 |
| Sep 24, 2026 | 1.58 | 1.68 | 1.57 | 1.57 | 1.57 | 1.95% | 1,318 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 1,987 |
| Sep 22, 2026 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | -0.32% | 5,004 |
| Sep 21, 2026 | 1.55 | 1.63 | 1.46 | 1.59 | 1.59 | 6.38% | 11,643 |
| Sep 18, 2026 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -2.67% | 5,299 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.47 | 1.53 | 1.53 | 4.85% | 5,227 |
| Sep 16, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -5.80% | 9,722 |
| Sep 15, 2026 | 1.63 | 1.64 | 1.40 | 1.55 | 1.55 | -3.13% | 37,347 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.59 | 1.60 | 1.60 | -4.19% | 15,371 |
| Sep 11, 2026 | 1.83 | 1.87 | 1.60 | 1.67 | 1.67 | -1.18% | 33,164 |
| Sep 10, 2026 | 1.82 | 1.85 | 1.68 | 1.69 | 1.69 | -6.57% | 17,088 |
| Sep 9, 2026 | 1.78 | 1.83 | 1.69 | 1.81 | 1.81 | 1.62% | 17,810 |
| Sep 8, 2026 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 6.59% | 11,437 |
| Sep 4, 2026 | 1.72 | 1.76 | 1.65 | 1.67 | 1.67 | -1.76% | 16,280 |
| Sep 3, 2026 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | 1.19% | 12,647 |
| Sep 2, 2026 | 1.69 | 1.83 | 1.62 | 1.68 | 1.68 | -4.00% | 30,527 |
| Sep 1, 2026 | 2.06 | 2.14 | 1.34 | 1.75 | 1.75 | -17.84% | 76,716 |
| Aug 31, 2026 | 2.01 | 2.23 | 2.01 | 2.13 | 2.13 | 3.90% | 26,155 |
| Aug 28, 2026 | 2.21 | 2.22 | 1.92 | 2.05 | 2.05 | -4.65% | 37,877 |
| Aug 27, 2026 | 2.17 | 2.30 | 2.12 | 2.15 | 2.15 | -4.02% | 46,948 |
| Aug 26, 2026 | 2.25 | 2.44 | 2.11 | 2.24 | 2.24 | -1.32% | 15,387 |
| Aug 25, 2026 | 2.28 | 2.38 | 2.25 | 2.27 | 2.27 | 2.71% | 23,277 |
| Aug 24, 2026 | 2.42 | 2.45 | 2.20 | 2.21 | 2.21 | -7.14% | 30,006 |
| Aug 21, 2026 | 2.52 | 2.59 | 2.37 | 2.38 | 2.38 | -7.57% | 42,415 |
| Aug 20, 2026 | 2.46 | 2.63 | 2.46 | 2.58 | 2.58 | 0.98% | 20,109 |
| Aug 19, 2026 | 2.60 | 2.63 | 2.52 | 2.55 | 2.55 | -0.39% | 11,869 |
| Aug 18, 2026 | 2.59 | 2.66 | 2.56 | 2.56 | 2.56 | -3.03% | 9,430 |
| 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 | - | 32,958 |
| Aug 13, 2026 | 2.70 | 2.88 | 2.45 | 2.58 | 2.58 | -1.90% | 35,221 |
| Aug 12, 2026 | 2.56 | 2.68 | 2.46 | 2.63 | 2.63 | 0.77% | 62,991 |