TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
2.380
-0.195 (-7.57%)
At close: Aug 21, 2026, 4:00 PM EDT
2.450
+0.070 (2.94%)
After-hours: Aug 21, 2026, 7:56 PM EDT
TryHard Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 2.35 | 2.39 | 2.22 | 2.25 | 2.25 | -4.82% | 7,365 |
| Jul 21, 2026 | 2.34 | 2.36 | 2.21 | 2.36 | 2.36 | 0.60% | 14,816 |
| Jul 20, 2026 | 2.42 | 2.50 | 2.31 | 2.35 | 2.35 | -0.25% | 6,470 |
| Jul 17, 2026 | 2.40 | 2.46 | 2.34 | 2.36 | 2.36 | 1.99% | 7,517 |
| Jul 16, 2026 | 2.50 | 2.60 | 2.30 | 2.31 | 2.31 | -2.53% | 13,382 |
| Jul 15, 2026 | 2.49 | 2.49 | 2.32 | 2.37 | 2.37 | -1.37% | 7,028 |
| Jul 14, 2026 | 2.70 | 2.70 | 2.25 | 2.40 | 2.40 | -7.29% | 23,100 |
| Jul 13, 2026 | 2.82 | 2.84 | 2.56 | 2.59 | 2.59 | -7.46% | 13,381 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -1.48% | 8,374 |
| Jul 9, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -1.69% | 7,919 |
| Jul 8, 2026 | 3.00 | 3.00 | 2.80 | 2.89 | 2.89 | -5.58% | 15,190 |
| Jul 7, 2026 | 3.05 | 3.10 | 3.00 | 3.06 | 3.06 | -1.00% | 5,734 |
| Jul 6, 2026 | 2.94 | 3.10 | 2.90 | 3.09 | 3.09 | -0.51% | 9,936 |
| Jul 2, 2026 | 2.87 | 3.20 | 2.85 | 3.11 | 3.11 | 6.14% | 12,982 |
| Jul 1, 2026 | 2.81 | 2.95 | 2.72 | 2.93 | 2.93 | 1.38% | 18,959 |
| Jun 30, 2026 | 3.01 | 3.01 | 2.73 | 2.89 | 2.89 | -3.60% | 19,476 |
| Jun 29, 2026 | 3.20 | 3.20 | 2.75 | 3.00 | 3.00 | -6.89% | 30,246 |
| Jun 26, 2026 | 3.00 | 3.30 | 2.90 | 3.22 | 3.22 | 7.33% | 46,040 |
| Jun 25, 2026 | 3.02 | 3.10 | 2.87 | 3.00 | 3.00 | -3.16% | 13,837 |
| Jun 24, 2026 | 2.99 | 3.10 | 2.93 | 3.10 | 3.10 | 0.58% | 19,391 |
| Jun 23, 2026 | 3.02 | 3.10 | 2.97 | 3.08 | 3.08 | -0.96% | 26,762 |
| Jun 22, 2026 | 2.79 | 3.11 | 2.68 | 3.11 | 3.11 | 3.67% | 67,528 |
| Jun 18, 2026 | 3.10 | 5.29 | 2.54 | 3.00 | 3.00 | - | 2,091,065 |
| Jun 17, 2026 | 2.83 | 3.25 | 2.83 | 3.00 | 3.00 | 5.26% | 74,302 |
| Jun 16, 2026 | 3.00 | 3.10 | 2.85 | 2.85 | 2.85 | -3.72% | 16,016 |
| Jun 15, 2026 | 2.98 | 3.10 | 2.90 | 2.96 | 2.96 | 6.86% | 12,049 |
| Jun 12, 2026 | 3.19 | 3.31 | 2.77 | 2.77 | 2.77 | -15.65% | 40,873 |
| Jun 11, 2026 | 3.24 | 3.53 | 3.23 | 3.28 | 3.28 | -4.26% | 16,135 |