5 DAY PERFORMANCE
+33.16%
1 MONTH PERFORMANCE
+108.52%
3 MONTH PERFORMANCE
+270.71%
TryHard Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.80 | $18.35 (9.23%) | $19.29 | $16.52 | 42.86 K | $931.26 M |
| 12/03/2025 | $19.85 | $16.60 (-16.37%) | $20.28 | $15.00 | 114.70 K | $842.45 M |
| 12/02/2025 | $15.49 | $22.42 (44.74%) | $24.90 | $15.49 | 238.68 K | $1.14 B |
| 12/01/2025 | $13.73 | $14.98 (9.1%) | $15.60 | $13.73 | 28.28 K | $760.24 M |
| 11/28/2025 | $13.05 | $13.78 (5.59%) | $14.20 | $13.05 | 25.40 K | $699.34 M |
| 11/26/2025 | $10.46 | $12.50 (19.5%) | $12.50 | $10.46 | 30.82 K | $634.38 M |
| 11/25/2025 | $9.10 | $10.45 (14.84%) | $10.50 | $9.10 | 45.30 K | $530.34 M |
| 11/24/2025 | $8.58 | $9.30 (8.39%) | $10.00 | $8.58 | 33.04 K | $471.98 M |
| 11/21/2025 | $7.97 | $8.52 (6.9%) | $8.75 | $7.19 | 28.93 K | $432.39 M |
| 11/20/2025 | $8.65 | $8.07 (-6.71%) | $9.00 | $8.00 | 30.40 K | $409.55 M |
| 11/19/2025 | $8.31 | $8.45 (1.68%) | $8.68 | $8.31 | 17.30 K | $428.84 M |
| 11/18/2025 | $8.80 | $8.40 (-4.55%) | $9.25 | $7.92 | 57.90 K | $426.30 M |
| 11/17/2025 | $8.47 | $8.60 (1.53%) | $8.82 | $7.54 | 69.93 K | $436.45 M |
| 11/14/2025 | $8.16 | $8.37 (2.57%) | $8.78 | $8.04 | 10.40 K | $424.78 M |
| 11/13/2025 | $8.25 | $8.29 (0.48%) | $8.61 | $8.10 | 45.52 K | $420.72 M |
| 11/12/2025 | $8.06 | $8.10 (0.5%) | $8.68 | $7.96 | 21.10 K | $411.08 M |
| 11/11/2025 | $8.60 | $8.09 (-5.93%) | $8.98 | $8.00 | 92.30 K | $404.87 M |
| 11/10/2025 | $8.15 | $8.72 (6.99%) | $8.89 | $8.15 | 33.00 K | $436.40 M |
| 11/07/2025 | $8.33 | $8.15 (-2.16%) | $8.50 | $7.82 | 51.80 K | $407.88 M |
| 11/06/2025 | $8.71 | $8.34 (-4.25%) | $8.72 | $8.34 | 23.00 K | $417.39 M |
| 11/05/2025 | $8.46 | $8.80 (4.02%) | $9.08 | $8.46 | 31.20 K | $440.41 M |
| 11/04/2025 | $8.16 | $8.62 (5.64%) | $8.75 | $8.01 | 63.83 K | $431.40 M |
| 11/03/2025 | $8.51 | $8.31 (-2.35%) | $9.10 | $8.15 | 156.63 K | $415.88 M |
| 10/31/2025 | $9.24 | $8.66 (-6.28%) | $9.24 | $8.48 | 32.10 K | $433.40 M |
| 10/30/2025 | $8.81 | $9.06 (2.84%) | $9.35 | $8.15 | 85.51 K | $451.35 M |
| 10/29/2025 | $9.17 | $8.82 (-3.82%) | $9.39 | $8.06 | 65.21 K | $439.39 M |
| 10/28/2025 | $8.90 | $9.22 (3.6%) | $9.90 | $8.80 | 79.41 K | $459.32 M |
| 10/27/2025 | $7.90 | $8.90 (12.66%) | $8.90 | $7.90 | 141.50 K | $443.38 M |
| 10/24/2025 | $8.25 | $7.90 (-4.24%) | $8.25 | $7.83 | 45.05 K | $393.56 M |
| 10/23/2025 | $7.56 | $8.31 (9.92%) | $8.40 | $7.56 | 121.77 K | $413.98 M |
| 10/22/2025 | $8.12 | $7.70 (-5.17%) | $8.49 | $7.50 | 675.63 K | $383.59 M |
| 10/21/2025 | $8.01 | $8.42 (5.12%) | $9.12 | $7.96 | 1.27 M | $419.46 M |
| 10/20/2025 | $7.75 | $8.22 (6.06%) | $8.33 | $7.75 | 553.10 K | $409.50 M |
| 10/17/2025 | $8.01 | $7.71 (-3.75%) | $8.38 | $7.50 | 2.20 M | $384.09 M |
| 10/16/2025 | $7.89 | $7.71 (-2.28%) | $8.30 | $7.60 | 1.70 M | $384.09 M |
| 10/15/2025 | $7.89 | $8.17 (3.55%) | $8.88 | $7.77 | 1.94 M | $407.01 M |
| 10/14/2025 | $7.85 | $7.89 (0.51%) | $8.25 | $7.41 | 852.15 K | $393.06 M |
| 10/13/2025 | $7.80 | $7.86 (0.77%) | $9.40 | $7.61 | 1.68 M | $391.57 M |
| 10/10/2025 | $7.70 | $7.51 (-2.47%) | $8.40 | $7.00 | 1.10 M | $374.13 M |
| 10/09/2025 | $7.71 | $7.20 (-6.61%) | $7.84 | $6.66 | 712.10 K | $358.69 M |
| 10/08/2025 | $7.53 | $7.82 (3.85%) | $8.18 | $7.45 | 1.54 M | $389.57 M |
| 10/07/2025 | $6.18 | $7.42 (20.06%) | $7.95 | $6.18 | 1.89 M | $369.65 M |
| 10/06/2025 | $6.31 | $6.35 (0.63%) | $6.59 | $6.30 | 14.41 K | $316.34 M |
| 10/03/2025 | $6.03 | $6.25 (3.65%) | $6.59 | $6.03 | 18.47 K | $311.36 M |
| 10/02/2025 | $6.50 | $6.04 (-7.08%) | $6.50 | $6.00 | 37.60 K | $300.90 M |
| 10/01/2025 | $7.11 | $6.01 (-15.47%) | $7.27 | $5.59 | 136.59 K | $299.40 M |
| 09/30/2025 | $7.40 | $7.15 (-3.38%) | $7.77 | $6.87 | 97.61 K | $356.20 M |
| 09/29/2025 | $8.09 | $7.06 (-12.73%) | $8.09 | $6.94 | 30.96 K | $351.71 M |
| 09/26/2025 | $8.12 | $7.28 (-10.34%) | $8.12 | $7.12 | 50.62 K | $362.67 M |
| 09/25/2025 | $7.89 | $8.01 (1.52%) | $8.18 | $7.62 | 47.88 K | $399.04 M |
| 09/24/2025 | $7.22 | $7.84 (8.59%) | $7.94 | $7.12 | 51.66 K | $390.57 M |
| 09/23/2025 | $7.42 | $7.01 (-5.53%) | $8.02 | $6.68 | 336.65 K | $349.22 M |
| 09/22/2025 | $7.18 | $7.69 (7.1%) | $7.97 | $7.18 | 94.70 K | $383.10 M |
| 09/19/2025 | $7.16 | $6.87 (-4.05%) | $7.35 | $6.83 | 107.44 K | $342.25 M |
| 09/18/2025 | $8.23 | $6.53 (-20.66%) | $8.42 | $6.50 | 82.10 K | $325.31 M |
| 09/17/2025 | $6.99 | $8.27 (18.31%) | $8.29 | $6.90 | 40.96 K | $411.99 M |
| 09/16/2025 | $7.20 | $7.18 (-0.28%) | $7.37 | $6.80 | 24.03 K | $357.69 M |
| 09/15/2025 | $6.55 | $7.05 (7.63%) | $7.18 | $6.46 | 43.50 K | $351.21 M |
| 09/12/2025 | $5.84 | $6.63 (13.53%) | $6.85 | $5.77 | 55.51 K | $330.29 M |
| 09/11/2025 | $5.35 | $6.10 (14.02%) | $6.50 | $5.21 | 42.12 K | $303.89 M |
| 09/10/2025 | $5.53 | $5.70 (3.07%) | $5.89 | $5.53 | 86.81 K | $283.96 M |
| 09/09/2025 | $4.98 | $5.70 (14.46%) | $5.85 | $4.77 | 57.06 K | $283.96 M |
| 09/08/2025 | $4.95 | $4.99 (0.81%) | $5.01 | $4.72 | 75.84 K | $248.59 M |
| 09/05/2025 | $4.28 | $4.95 (15.65%) | $4.95 | $4.20 | 166.82 K | $246.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
