Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.03	0.05	0.03	0.03	0.03	0.33%	16,903
Jan 22, 2026	0.03	0.04	0.03	0.03	0.03	-	7,195
Jan 21, 2026	0.03	0.06	0.03	0.03	0.03	-2.90%	81,548
Jan 20, 2026	0.05	0.06	0.03	0.03	0.03	-43.64%	20,321
Jan 16, 2026	0.04	0.06	0.02	0.06	0.06	46.67%	159,276
Jan 15, 2026	0.04	0.07	0.04	0.04	0.04	3.31%	106,725
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-9.25%	191,415
Jan 13, 2026	0.04	0.07	0.04	0.04	0.04	10.50%	128,145
Jan 12, 2026	0.07	0.07	0.04	0.04	0.04	-9.50%	97,938
Jan 9, 2026	0.04	0.06	0.04	0.04	0.04	14.29%	78,680
Jan 8, 2026	0.04	0.07	0.03	0.04	0.04	16.67%	584,848
Jan 7, 2026	0.02	0.05	0.02	0.03	0.03	17.65%	289,505
Jan 6, 2026	0.04	0.04	0.02	0.03	0.03	-27.14%	405,336
Jan 5, 2026	0.02	0.05	0.02	0.04	0.04	12.18%	282,261
Jan 2, 2026	0.02	0.07	0.02	0.03	0.03	-2.50%	11,429,725
Dec 31, 2025	0.07	0.07	0.02	0.03	0.03	-67.64%	8,892,708
Dec 30, 2025	0.25	0.29	0.05	0.10	0.10	-73.28%	8,761,403
Dec 29, 2025	0.63	0.73	0.33	0.37	0.37	-40.47%	6,268,074
Dec 26, 2025	0.63	0.64	0.60	0.62	0.62	3.65%	167,383
Dec 24, 2025	0.62	0.64	0.60	0.60	0.60	-2.53%	241,595
Dec 23, 2025	0.65	0.65	0.59	0.62	0.62	-4.32%	323,936
Dec 22, 2025	0.60	0.67	0.60	0.64	0.64	4.41%	109,105
Dec 19, 2025	0.65	0.69	0.61	0.62	0.62	-10.03%	861,971
Dec 18, 2025	0.62	0.71	0.59	0.68	0.68	12.19%	300,758
Dec 17, 2025	0.72	0.73	0.60	0.61	0.61	-16.20%	351,923
Dec 16, 2025	0.73	0.75	0.69	0.73	0.73	-1.34%	214,935
Dec 15, 2025	0.75	0.76	0.67	0.74	0.74	-1.16%	423,315
Dec 12, 2025	0.74	0.80	0.70	0.75	0.75	-3.38%	479,289
Dec 11, 2025	0.69	0.78	0.62	0.77	0.77	15.32%	760,356
Dec 10, 2025	0.59	0.71	0.59	0.67	0.67	13.66%	1,022,037
Dec 9, 2025	0.56	0.73	0.56	0.59	0.59	11.13%	6,890,962
Dec 8, 2025	0.55	0.55	0.51	0.53	0.53	-2.96%	252,169
Dec 5, 2025	0.57	0.57	0.52	0.55	0.55	-1.48%	517,400
Dec 4, 2025	0.44	0.58	0.42	0.56	0.56	34.82%	1,516,377
Dec 3, 2025	0.40	0.42	0.38	0.41	0.41	9.75%	368,748
Dec 2, 2025	0.38	0.40	0.37	0.38	0.38	-1.57%	327,537
Dec 1, 2025	0.40	0.43	0.38	0.38	0.38	-6.11%	220,498
Nov 28, 2025	0.37	0.41	0.37	0.41	0.41	2.73%	186,636
Nov 26, 2025	0.39	0.42	0.38	0.40	0.40	5.61%	338,269
Nov 25, 2025	0.41	0.42	0.33	0.37	0.37	-9.22%	896,670
Nov 24, 2025	0.46	0.46	0.41	0.41	0.41	-14.68%	650,437
Nov 21, 2025	0.41	0.49	0.41	0.48	0.48	9.35%	351,059
Nov 20, 2025	0.47	0.49	0.43	0.44	0.44	-4.43%	333,087
Nov 19, 2025	0.48	0.50	0.46	0.46	0.46	-2.67%	234,439
Nov 18, 2025	0.50	0.50	0.47	0.48	0.48	-3.16%	188,784
Nov 17, 2025	0.53	0.53	0.48	0.49	0.49	-5.22%	194,002
Nov 14, 2025	0.52	0.54	0.50	0.52	0.52	0.37%	115,052
Nov 13, 2025	0.48	0.55	0.48	0.52	0.52	-5.79%	243,710
Nov 12, 2025	0.50	0.56	0.50	0.55	0.55	5.25%	358,833
Nov 11, 2025	0.56	0.57	0.50	0.52	0.52	-7.93%	166,832