TryHard Holdings Limited (THH)
NASDAQ: THH · Real-Time Price · USD
18.50
+0.15 (0.82%)
At close: Dec 5, 2025, 4:00 PM EST
18.14
-0.36 (-1.95%)
After-hours: Dec 5, 2025, 7:24 PM EST
TryHard Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.47 | 21.11 | 17.30 | 18.50 | 18.50 | 0.82% | 43,055 |
| Dec 4, 2025 | 16.80 | 19.29 | 16.52 | 18.35 | 18.35 | 10.54% | 42,759 |
| Dec 3, 2025 | 19.85 | 20.28 | 15.00 | 16.60 | 16.60 | -25.96% | 113,628 |
| Dec 2, 2025 | 15.49 | 24.90 | 15.49 | 22.42 | 22.42 | 49.67% | 231,263 |
| Dec 1, 2025 | 13.73 | 15.60 | 13.73 | 14.98 | 14.98 | 8.71% | 28,234 |
| Nov 28, 2025 | 13.05 | 14.20 | 13.05 | 13.78 | 13.78 | 10.24% | 25,347 |
| Nov 26, 2025 | 10.46 | 12.50 | 10.46 | 12.50 | 12.50 | 19.62% | 30,780 |
| Nov 25, 2025 | 9.10 | 10.50 | 9.10 | 10.45 | 10.45 | 12.37% | 45,188 |
| Nov 24, 2025 | 8.58 | 10.00 | 8.58 | 9.30 | 9.30 | 9.15% | 32,828 |
| 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 |
| Oct 13, 2025 | 7.80 | 9.40 | 7.61 | 7.86 | 7.86 | 4.66% | 1,683,263 |
| Oct 10, 2025 | 7.70 | 8.40 | 7.00 | 7.51 | 7.51 | 4.31% | 1,096,997 |
| Oct 9, 2025 | 7.71 | 7.84 | 6.66 | 7.20 | 7.20 | -7.93% | 712,091 |
| Oct 8, 2025 | 7.53 | 8.18 | 7.45 | 7.82 | 7.82 | 5.39% | 1,535,550 |
| Oct 7, 2025 | 6.18 | 7.95 | 6.18 | 7.42 | 7.42 | 16.85% | 1,893,737 |
| Oct 6, 2025 | 6.31 | 6.59 | 6.30 | 6.35 | 6.35 | 1.60% | 14,412 |
| Oct 3, 2025 | 6.03 | 6.59 | 6.03 | 6.25 | 6.25 | 3.48% | 18,474 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.00 | 6.04 | 6.04 | 0.50% | 37,600 |
| Oct 1, 2025 | 7.11 | 7.27 | 5.59 | 6.01 | 6.01 | -15.94% | 136,586 |
| Sep 30, 2025 | 7.40 | 7.77 | 6.87 | 7.15 | 7.15 | 1.27% | 97,608 |
| Sep 29, 2025 | 8.09 | 8.09 | 6.94 | 7.06 | 7.06 | -3.02% | 30,958 |
| Sep 26, 2025 | 8.12 | 8.12 | 7.12 | 7.28 | 7.28 | -9.11% | 50,615 |