TryHard Holdings Limited THH
NASDAQ · United States · Consumer Services
$1.58-0.01 (-0.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | +4.64% | $1.55 | $1.61 | $1.50 | 15.70K |
| 2026-09-30 | $1.51 | -1.31% | $1.50 | $1.57 | $1.50 | 5.80K |
| 2026-09-29 | $1.53 | -8.93% | $1.58 | $1.66 | $1.49 | 24.60K |
| 2026-09-28 | $1.68 | -0.59% | $1.74 | $1.74 | $1.55 | 24.90K |
| 2026-09-25 | $1.69 | +7.64% | $1.59 | $2.57 | $1.46 | 1.25M |
| 2026-09-24 | $1.57 | +1.95% | $1.58 | $1.67 | $1.57 | 1.30K |
| 2026-09-23 | $1.54 | -2.53% | $1.59 | $1.59 | $1.53 | 2.00K |
| 2026-09-22 | $1.58 | -0.32% | $1.56 | $1.59 | $1.51 | 5.00K |
| 2026-09-21 | $1.59 | +6.38% | $1.55 | $1.63 | $1.46 | 11.60K |
| 2026-09-18 | $1.49 | -2.68% | $1.55 | $1.55 | $1.45 | 5.30K |
| 2026-09-17 | $1.53 | +4.86% | $1.54 | $1.54 | $1.47 | 5.20K |
| 2026-09-16 | $1.46 | -5.81% | $1.55 | $1.58 | $1.45 | 8.50K |
| 2026-09-15 | $1.55 | -3.13% | $1.63 | $1.64 | $1.40 | 37.00K |
| 2026-09-14 | $1.60 | -4.19% | $1.71 | $1.71 | $1.59 | 15.10K |
| 2026-09-11 | $1.67 | -1.18% | $1.83 | $1.87 | $1.60 | 33.10K |
| 2026-09-10 | $1.69 | -6.58% | $1.82 | $1.85 | $1.68 | 17.00K |
| 2026-09-09 | $1.81 | +1.63% | $1.78 | $1.83 | $1.69 | 17.80K |
| 2026-09-08 | $1.78 | +6.59% | $1.69 | $1.79 | $1.69 | 11.40K |
| 2026-09-04 | $1.67 | -1.76% | $1.72 | $1.76 | $1.65 | 15.40K |
| 2026-09-03 | $1.70 | +1.19% | $1.60 | $1.80 | $1.60 | 12.60K |
| 2026-09-02 | $1.68 | -4.00% | $1.69 | $1.83 | $1.62 | 30.20K |
| 2026-09-01 | $1.75 | -17.84% | $2.06 | $2.14 | $1.34 | 75.00K |
| 2026-08-31 | $2.13 | +3.90% | $2.01 | $2.23 | $2.01 | 26.20K |
| 2026-08-28 | $2.05 | -4.65% | $2.21 | $2.22 | $1.92 | 36.50K |
| 2026-08-27 | $2.15 | -4.02% | $2.17 | $2.30 | $2.12 | 46.90K |
| 2026-08-26 | $2.24 | -1.32% | $2.25 | $2.44 | $2.11 | 15.40K |
| 2026-08-25 | $2.27 | +2.71% | $2.28 | $2.38 | $2.25 | 23.00K |
| 2026-08-24 | $2.21 | -7.14% | $2.41 | $2.44 | $2.20 | 30.00K |
| 2026-08-21 | $2.38 | -7.57% | $2.52 | $2.59 | $2.37 | 42.00K |
| 2026-08-20 | $2.58 | +0.98% | $2.46 | $2.63 | $2.46 | 19.80K |
| 2026-08-19 | $2.55 | -0.39% | $2.60 | $2.63 | $2.52 | 11.60K |
| 2026-08-18 | $2.56 | -3.03% | $2.59 | $2.66 | $2.56 | 9.20K |
| 2026-08-17 | $2.64 | +2.33% | $2.57 | $2.90 | $2.53 | 76.10K |
| 2026-08-14 | $2.58 | 0.00% | $2.58 | $2.85 | $2.56 | 32.90K |
| 2026-08-13 | $2.58 | -1.90% | $2.70 | $2.88 | $2.45 | 35.20K |
| 2026-08-12 | $2.63 | +0.77% | $2.56 | $2.68 | $2.46 | 62.90K |
| 2026-08-11 | $2.61 | -16.08% | $2.58 | $2.96 | $2.44 | 203.00K |
| 2026-08-10 | $3.11 | +35.81% | $2.31 | $4.99 | $2.30 | 3.96M |
| 2026-08-07 | $2.29 | -2.55% | $2.48 | $2.48 | $2.12 | 23.61K |
| 2026-08-06 | $2.35 | -5.62% | $2.20 | $2.68 | $2.01 | 28.52K |
| 2026-08-05 | $2.49 | -4.96% | $2.56 | $2.68 | $2.23 | 9.59K |
| 2026-08-04 | $2.62 | +11.49% | $2.50 | $2.70 | $2.47 | 17.41K |
| 2026-08-03 | $2.35 | -1.67% | $2.48 | $2.48 | $2.13 | 11.11K |
| 2026-07-31 | $2.39 | +13.81% | $2.23 | $2.50 | $2.00 | 22.77K |
| 2026-07-30 | $2.10 | +5.00% | $2.00 | $2.40 | $1.90 | 21.32K |
| 2026-07-29 | $2.00 | -4.31% | $2.09 | $2.09 | $2.00 | 6.86K |
| 2026-07-28 | $2.09 | 0.00% | $2.10 | $2.18 | $2.00 | 5.45K |
| 2026-07-27 | $2.09 | 0.00% | $2.06 | $2.12 | $2.03 | 5.62K |
| 2026-07-24 | $2.09 | -2.79% | $2.26 | $2.26 | $2.00 | 8.59K |
| 2026-07-23 | $2.15 | -4.44% | $2.23 | $2.25 | $2.00 | 12.21K |
| 2026-07-22 | $2.25 | -4.66% | $2.35 | $2.39 | $2.22 | 7.35K |
| 2026-07-21 | $2.36 | +0.43% | $2.34 | $2.36 | $2.21 | 14.82K |
| 2026-07-20 | $2.35 | -0.42% | $2.42 | $2.50 | $2.31 | 6.47K |
| 2026-07-17 | $2.36 | +2.16% | $2.40 | $2.46 | $2.34 | 7.52K |
| 2026-07-16 | $2.31 | -2.53% | $2.50 | $2.60 | $2.30 | 13.38K |
| 2026-07-15 | $2.37 | -1.25% | $2.49 | $2.49 | $2.32 | 7.03K |
| 2026-07-14 | $2.40 | -7.34% | $2.70 | $2.70 | $2.25 | 23.07K |
| 2026-07-13 | $2.59 | -7.50% | $2.82 | $2.84 | $2.56 | 13.38K |
| 2026-07-10 | $2.80 | -1.41% | $2.90 | $2.90 | $2.75 | 8.37K |
| 2026-07-09 | $2.84 | -1.73% | $2.80 | $2.90 | $2.80 | 7.92K |
| 2026-07-08 | $2.89 | -5.56% | $3.00 | $3.00 | $2.80 | 15.19K |
| 2026-07-07 | $3.06 | -0.97% | $3.05 | $3.10 | $3.00 | 5.70K |
| 2026-07-06 | $3.09 | -0.64% | $2.94 | $3.10 | $2.90 | 9.90K |
| 2026-07-02 | $3.11 | +6.14% | $2.87 | $3.20 | $2.85 | 12.98K |
| 2026-07-01 | $2.93 | +1.38% | $2.81 | $2.95 | $2.72 | 18.96K |
| 2026-06-30 | $2.89 | -3.67% | $3.01 | $3.01 | $2.73 | 19.48K |
| 2026-06-29 | $3.00 | -6.83% | $3.20 | $3.20 | $2.75 | 30.25K |
| 2026-06-26 | $3.22 | +7.33% | $3.00 | $3.30 | $2.90 | 46.04K |
| 2026-06-25 | $3.00 | -3.23% | $3.02 | $3.10 | $2.87 | 13.78K |
| 2026-06-24 | $3.10 | +0.65% | $2.99 | $3.10 | $2.93 | 19.39K |
| 2026-06-23 | $3.08 | -0.96% | $3.02 | $3.10 | $2.97 | 26.76K |
| 2026-06-22 | $3.11 | +3.67% | $2.79 | $3.11 | $2.67 | 67.53K |
| 2026-06-18 | $3.00 | 0.00% | $3.10 | $5.29 | $2.54 | 2.09M |
| 2026-06-17 | $3.00 | +5.26% | $2.83 | $3.25 | $2.83 | 74.30K |
| 2026-06-16 | $2.85 | -3.72% | $3.00 | $3.10 | $2.85 | 16.02K |
| 2026-06-15 | $2.96 | +6.86% | $2.98 | $3.10 | $2.90 | 12.03K |
| 2026-06-12 | $2.77 | -15.55% | $3.19 | $3.31 | $2.77 | 40.57K |
| 2026-06-11 | $3.28 | -4.37% | $3.24 | $3.53 | $3.23 | 16.14K |
| 2026-06-10 | $3.43 | +13.58% | $3.00 | $3.43 | $3.00 | 22.94K |
| 2026-06-09 | $3.02 | -0.33% | $3.12 | $3.34 | $3.00 | 20.85K |
| 2026-06-08 | $3.03 | -2.88% | $3.03 | $3.53 | $3.00 | 130.58K |
| 2026-06-05 | $3.12 | -4.88% | $3.30 | $3.37 | $2.94 | 16.44K |
| 2026-06-04 | $3.28 | -7.34% | $3.54 | $3.62 | $3.28 | 7.54K |
| 2026-06-03 | $3.54 | 0.00% | $3.56 | $3.70 | $3.51 | 6.40K |
| 2026-06-02 | $3.54 | -6.84% | $3.89 | $3.90 | $3.52 | 12.80K |
| 2026-06-01 | $3.80 | +7.04% | $3.62 | $3.83 | $3.59 | 12.95K |
| 2026-05-29 | $3.55 | -8.27% | $3.90 | $4.10 | $3.22 | 47.58K |
| 2026-05-28 | $3.87 | +7.50% | $3.49 | $4.16 | $3.41 | 30.11K |
| 2026-05-27 | $3.60 | +7.46% | $3.49 | $3.60 | $2.80 | 17.41K |
| 2026-05-26 | $3.35 | -16.67% | $3.86 | $3.96 | $3.33 | 38.23K |