Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	0.58	0.59	0.56	0.56	0.56	-1.36%	127,193
Nov 7, 2025	0.54	0.59	0.52	0.57	0.57	4.07%	116,346
Nov 6, 2025	0.59	0.61	0.55	0.55	0.55	-10.01%	218,840
Nov 5, 2025	0.60	0.62	0.52	0.61	0.61	1.66%	342,467
Nov 4, 2025	0.58	0.62	0.55	0.60	0.60	6.05%	381,375
Nov 3, 2025	0.57	0.60	0.55	0.57	0.57	-1.12%	412,238
Oct 31, 2025	0.57	0.60	0.55	0.57	0.57	1.83%	301,653
Oct 30, 2025	0.56	0.60	0.54	0.56	0.56	-0.02%	382,297
Oct 29, 2025	0.62	0.63	0.56	0.56	0.56	-6.61%	484,834
Oct 28, 2025	0.65	0.65	0.60	0.60	0.60	-4.90%	210,045
Oct 27, 2025	0.61	0.65	0.61	0.63	0.63	3.80%	212,429
Oct 24, 2025	0.62	0.65	0.61	0.61	0.61	-1.44%	139,479
Oct 23, 2025	0.57	0.62	0.57	0.62	0.62	-0.59%	369,492
Oct 22, 2025	0.71	0.71	0.56	0.62	0.62	-11.99%	494,710
Oct 21, 2025	0.64	0.75	0.64	0.71	0.71	5.27%	769,927