Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.33	0.34	0.28	0.32	0.32	-6.18%	108,831
Feb 12, 2026	0.24	0.37	0.24	0.34	0.34	6.25%	161,676
Feb 11, 2026	0.20	0.35	0.20	0.32	0.32	30.61%	339,756
Feb 10, 2026	0.20	0.29	0.19	0.25	0.25	11.57%	98,609
Feb 9, 2026	0.16	0.29	0.16	0.22	0.22	13.78%	107,816
Feb 6, 2026	0.15	0.19	0.15	0.19	0.19	4.38%	190,511
Feb 5, 2026	0.14	0.19	0.06	0.18	0.18	4.29%	401,699
Feb 4, 2026	0.23	0.23	0.17	0.18	0.18	10.81%	592,439
Feb 3, 2026	0.16	0.20	0.14	0.16	0.16	-9.35%	140,586
Feb 2, 2026	0.18	0.25	0.15	0.18	0.18	3.76%	419,014
Jan 30, 2026	0.20	0.27	0.17	0.17	0.17	-12.90%	54,247
Jan 29, 2026	0.16	0.20	0.15	0.20	0.20	30.29%	279,996
Jan 28, 2026	0.15	0.20	0.10	0.15	0.15	62.93%	802,957
Jan 27, 2026	0.11	0.12	0.08	0.09	0.09	2.34%	197,155
Jan 26, 2026	0.03	0.12	0.03	0.09	0.09	197.68%	625,715
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