TryHard Holdings Limited (THH)

NASDAQ: THH · Real-Time Price · USD

0.368

-0.015 (-3.99%)

At close: Apr 28, 2026, 4:00 PM EDT

0.386

+0.018 (4.84%)

After-hours: Apr 28, 2026, 6:13 PM EDT

TryHard Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.40	0.36	0.37	0.37	-3.99%	90,151
Apr 27, 2026	0.40	0.41	0.38	0.38	0.38	-4.89%	159,291
Apr 24, 2026	0.42	0.42	0.40	0.40	0.40	0.47%	57,451
Apr 23, 2026	0.42	0.42	0.39	0.40	0.40	-3.49%	108,227
Apr 22, 2026	0.42	0.45	0.41	0.42	0.42	-1.28%	80,241
Apr 21, 2026	0.45	0.47	0.42	0.42	0.42	-6.69%	85,157
Apr 20, 2026	0.42	0.46	0.41	0.45	0.45	11.41%	268,215
Apr 17, 2026	0.39	0.42	0.39	0.41	0.41	1.76%	63,802
Apr 16, 2026	0.40	0.42	0.40	0.40	0.40	-0.55%	38,565
Apr 15, 2026	0.40	0.43	0.39	0.40	0.40	2.09%	97,215
Apr 14, 2026	0.40	0.43	0.39	0.39	0.39	-4.46%	138,319
Apr 13, 2026	0.38	0.44	0.38	0.41	0.41	5.10%	88,354
Apr 10, 2026	0.39	0.42	0.38	0.39	0.39	4.11%	110,032
Apr 9, 2026	0.38	0.41	0.38	0.38	0.38	-2.62%	121,806
Apr 8, 2026	0.39	0.41	0.39	0.39	0.39	0.76%	168,154
Apr 7, 2026	0.38	0.42	0.38	0.38	0.38	3.02%	472,156
Apr 6, 2026	0.34	0.53	0.34	0.37	0.37	8.48%	15,106,169
Apr 2, 2026	0.34	0.38	0.33	0.34	0.34	-	74,558
Apr 1, 2026	0.33	0.38	0.33	0.34	0.34	1.18%	283,799
Mar 31, 2026	0.32	0.35	0.32	0.34	0.34	5.76%	186,491
Mar 30, 2026	0.37	0.37	0.31	0.32	0.32	-13.62%	303,330
Mar 27, 2026	0.37	0.39	0.36	0.37	0.37	-3.90%	149,861
Mar 26, 2026	0.41	0.41	0.37	0.39	0.39	-6.51%	228,271
Mar 25, 2026	0.39	0.42	0.39	0.41	0.41	5.59%	216,011
Mar 24, 2026	0.40	0.44	0.39	0.39	0.39	-3.70%	89,260
Mar 23, 2026	0.40	0.43	0.40	0.41	0.41	1.12%	164,128
Mar 20, 2026	0.40	0.43	0.38	0.40	0.40	-0.84%	291,196
Mar 19, 2026	0.43	0.44	0.40	0.40	0.40	-8.16%	245,328
Mar 18, 2026	0.47	0.48	0.43	0.44	0.44	-0.39%	199,509
Mar 17, 2026	0.43	0.48	0.43	0.44	0.44	1.49%	232,028
Mar 16, 2026	0.45	0.48	0.43	0.44	0.44	0.21%	152,472
Mar 13, 2026	0.46	0.47	0.42	0.43	0.43	-3.53%	218,733
Mar 12, 2026	0.47	0.48	0.45	0.45	0.45	-4.01%	217,077
Mar 11, 2026	0.49	0.52	0.47	0.47	0.47	-2.35%	198,049
Mar 10, 2026	0.47	0.55	0.46	0.48	0.48	4.35%	303,723
Mar 9, 2026	0.46	0.51	0.44	0.46	0.46	4.28%	235,229
Mar 6, 2026	0.47	0.48	0.43	0.44	0.44	-6.13%	187,687
Mar 5, 2026	0.47	0.51	0.46	0.47	0.47	0.02%	182,668
Mar 4, 2026	0.44	0.51	0.44	0.47	0.47	6.72%	324,477
Mar 3, 2026	0.48	0.48	0.44	0.44	0.44	-11.92%	536,679
Mar 2, 2026	0.52	0.52	0.48	0.50	0.50	-6.35%	395,541
Feb 27, 2026	0.58	0.58	0.52	0.53	0.53	-6.04%	444,717
Feb 26, 2026	0.60	0.60	0.57	0.57	0.57	-3.73%	234,822
Feb 25, 2026	0.59	0.62	0.58	0.59	0.59	0.27%	230,651
Feb 24, 2026	0.57	0.60	0.56	0.59	0.59	5.09%	201,309
Feb 23, 2026	0.57	0.60	0.55	0.56	0.56	-6.70%	622,127
Feb 20, 2026	0.63	0.63	0.60	0.60	0.60	-3.97%	285,404
Feb 19, 2026	0.64	0.67	0.63	0.63	0.63	-2.10%	187,058
Feb 18, 2026	0.62	0.67	0.62	0.64	0.64	-1.78%	184,185
Feb 17, 2026	0.63	0.65	0.61	0.65	0.65	3.21%	230,090
Feb 13, 2026	0.64	0.65	0.63	0.63	0.63	0.88%	209,945
Feb 12, 2026	0.68	0.68	0.62	0.62	0.62	-9.13%	474,547
Feb 11, 2026	0.68	0.70	0.63	0.69	0.69	1.33%	787,497
Feb 10, 2026	0.67	0.72	0.66	0.68	0.68	1.35%	671,243
Feb 9, 2026	0.63	0.74	0.63	0.67	0.67	7.16%	625,132
Feb 6, 2026	0.63	0.66	0.61	0.62	0.62	-0.67%	482,089
Feb 5, 2026	0.60	0.69	0.56	0.63	0.63	3.71%	1,540,411
Feb 4, 2026	0.68	0.68	0.59	0.61	0.61	-9.46%	1,192,991
Feb 3, 2026	0.72	0.74	0.66	0.67	0.67	-6.65%	1,041,596
Feb 2, 2026	0.70	0.75	0.70	0.72	0.72	0.31%	771,996
Jan 30, 2026	0.78	0.79	0.67	0.71	0.71	-5.05%	1,665,752
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