Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.05	0.06	0.05	0.05	0.05	-14.24%	58,277
Nov 5, 2026	0.05	0.06	0.05	0.06	0.06	21.51%	1,344,692
Nov 4, 2026	0.06	0.07	0.05	0.05	0.05	-22.61%	669,988
Nov 3, 2026	0.07	0.07	0.06	0.06	0.06	-6.77%	500,085
Nov 2, 2026	0.07	0.08	0.06	0.07	0.07	-9.28%	1,212,888
Oct 30, 2026	0.06	0.15	0.06	0.07	0.07	25.09%	7,311,817
Oct 29, 2026	0.06	0.06	0.05	0.06	0.06	-8.44%	1,337,974
Oct 28, 2026	0.05	0.06	0.05	0.06	0.06	12.44%	748,837
Oct 27, 2026	0.06	0.06	0.05	0.06	0.06	-0.66%	1,413,903
Oct 26, 2026	0.07	0.08	0.06	0.06	0.06	-23.40%	642,167
Oct 23, 2026	0.08	0.10	0.07	0.07	0.07	-14.51%	1,333,169
Oct 22, 2026	0.07	0.20	0.06	0.09	0.09	25.18%	4,297,953
Oct 21, 2026	0.09	0.09	0.06	0.07	0.07	-11.96%	1,289,826
Oct 20, 2026	0.09	0.09	0.07	0.08	0.08	-0.75%	1,583,644
Oct 19, 2026	0.06	0.11	0.06	0.08	0.08	23.08%	410,200
Oct 16, 2026	0.08	0.08	0.06	0.07	0.07	-17.72%	1,973,538
Oct 15, 2026	0.06	0.11	0.06	0.08	0.08	33.67%	1,241,097
Oct 14, 2026	0.06	0.07	0.06	0.06	0.06	-26.22%	1,189,039
Oct 13, 2026	0.06	0.08	0.06	0.08	0.08	17.79%	840,703
Oct 12, 2026	0.09	0.09	0.06	0.07	0.07	-18.18%	485,789
Oct 9, 2026	0.06	0.09	0.04	0.08	0.08	101.23%	1,331,786
Oct 8, 2026	0.05	0.07	0.03	0.04	0.04	-17.40%	1,652,525
Oct 7, 2026	0.12	0.18	0.01	0.05	0.05	-71.75%	4,441,273
Oct 6, 2026	0.23	0.26	0.16	0.18	0.18	-23.04%	3,864,062
Oct 5, 2026	0.26	0.27	0.23	0.23	0.23	-7.03%	1,082,215
Oct 2, 2026	0.28	0.29	0.23	0.25	0.25	-10.59%	2,044,162
Oct 1, 2026	0.23	0.32	0.22	0.28	0.28	20.36%	2,842,024
Sep 30, 2026	0.25	0.26	0.20	0.23	0.23	-4.21%	3,117,827
Sep 29, 2026	0.18	0.32	0.18	0.24	0.24	-29.25%	23,088,557
Sep 28, 2026	0.35	0.36	0.33	0.34	0.34	-1.99%	212,113
Sep 25, 2026	0.36	0.44	0.34	0.35	0.35	-3.59%	923,350
Sep 24, 2026	0.39	0.42	0.30	0.36	0.36	-6.75%	537,399
Sep 23, 2026	0.43	0.46	0.39	0.39	0.39	-10.47%	454,296
Sep 22, 2026	0.57	0.57	0.43	0.43	0.43	-22.52%	823,216
Sep 21, 2026	0.56	0.66	0.53	0.56	0.56	-0.89%	210,191
Sep 18, 2026	0.57	0.60	0.56	0.56	0.56	0.16%	221,843
Sep 17, 2026	0.63	0.63	0.50	0.56	0.56	-9.10%	1,274,556
Sep 16, 2026	0.59	0.69	0.45	0.62	0.62	4.66%	980,707
Sep 15, 2026	0.74	0.74	0.55	0.59	0.59	-23.26%	1,374,106
Sep 14, 2026	0.74	0.77	0.71	0.77	0.77	4.70%	43,885
Sep 11, 2026	0.74	0.78	0.68	0.73	0.73	-2.17%	151,703
Sep 10, 2026	0.76	0.77	0.72	0.75	0.75	-4.10%	70,512
Sep 9, 2026	0.82	0.82	0.75	0.78	0.78	-3.75%	149,430
Sep 8, 2026	0.87	0.89	0.81	0.81	0.81	-10.69%	103,866
Sep 4, 2026	0.88	0.91	0.86	0.91	0.91	-2.26%	137,125
Sep 3, 2026	0.96	1.00	0.89	0.93	0.93	-5.82%	193,243
Sep 2, 2026	0.95	1.01	0.93	0.99	0.99	0.54%	123,361
Sep 1, 2026	0.95	0.99	0.92	0.98	0.98	2.44%	103,402
Aug 31, 2026	0.97	0.98	0.94	0.96	0.96	0.17%	55,314
Aug 28, 2026	0.96	0.97	0.90	0.96	0.96	-2.94%	75,827