TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
0.476
+0.035 (7.89%)
Mar 9, 2026, 2:59 PM EDT - Market open
TryHard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.46 | 0.48 | 0.44 | 0.48 | - | 9.16% | 187,492 |
| Mar 6, 2026 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -6.13% | 178,819 |
| Mar 5, 2026 | 0.47 | 0.51 | 0.46 | 0.47 | 0.47 | 0.02% | 179,660 |
| Mar 4, 2026 | 0.44 | 0.51 | 0.44 | 0.47 | 0.47 | 6.72% | 312,376 |
| Mar 3, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -11.92% | 519,768 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -6.35% | 393,192 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.52 | 0.53 | 0.53 | -6.04% | 437,119 |
| Feb 26, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.73% | 213,108 |
| Feb 25, 2026 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | 0.27% | 225,841 |
| Feb 24, 2026 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 5.09% | 199,733 |
| Feb 23, 2026 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -6.70% | 519,610 |
| Feb 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.97% | 281,871 |
| Feb 19, 2026 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -2.10% | 183,284 |
| Feb 18, 2026 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | -1.78% | 183,567 |
| Feb 17, 2026 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 3.21% | 222,783 |
| Feb 13, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 0.88% | 193,094 |
| Feb 12, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -9.13% | 466,755 |
| Feb 11, 2026 | 0.68 | 0.70 | 0.63 | 0.69 | 0.69 | 1.33% | 783,056 |
| Feb 10, 2026 | 0.67 | 0.72 | 0.66 | 0.68 | 0.68 | 1.35% | 659,725 |
| Feb 9, 2026 | 0.63 | 0.74 | 0.63 | 0.67 | 0.67 | 7.16% | 622,887 |
| Feb 6, 2026 | 0.63 | 0.66 | 0.61 | 0.62 | 0.62 | -0.67% | 468,939 |
| Feb 5, 2026 | 0.60 | 0.69 | 0.56 | 0.63 | 0.63 | 3.71% | 1,495,282 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.59 | 0.61 | 0.61 | -9.46% | 1,141,394 |
| Feb 3, 2026 | 0.72 | 0.74 | 0.66 | 0.67 | 0.67 | -6.65% | 971,338 |
| Feb 2, 2026 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 0.31% | 732,317 |
| 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 |
| 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 |
| Oct 28, 2025 | 8.90 | 9.90 | 8.80 | 9.22 | 9.22 | 3.60% | 79,409 |
| Oct 27, 2025 | 7.90 | 8.90 | 7.90 | 8.90 | 8.90 | 12.66% | 141,503 |
| Oct 24, 2025 | 8.25 | 8.25 | 7.83 | 7.90 | 7.90 | -4.93% | 45,045 |
| Oct 23, 2025 | 7.56 | 8.40 | 7.56 | 8.31 | 8.31 | 7.92% | 121,767 |
| Oct 22, 2025 | 8.12 | 8.49 | 7.50 | 7.70 | 7.70 | -8.55% | 675,625 |
| Oct 21, 2025 | 8.01 | 9.12 | 7.96 | 8.42 | 8.42 | 2.43% | 1,274,674 |
| Oct 20, 2025 | 7.75 | 8.33 | 7.75 | 8.22 | 8.22 | 6.61% | 553,102 |
| Oct 17, 2025 | 8.01 | 8.38 | 7.50 | 7.71 | 7.71 | - | 2,201,831 |
| Oct 16, 2025 | 7.89 | 8.30 | 7.60 | 7.71 | 7.71 | -5.63% | 1,702,243 |
| Oct 15, 2025 | 7.89 | 8.88 | 7.77 | 8.17 | 8.17 | 3.55% | 1,938,520 |
| Oct 14, 2025 | 7.85 | 8.25 | 7.41 | 7.89 | 7.89 | 0.38% | 852,148 |