Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.06	0.09	0.04	0.08	0.08	101.21%	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
Aug 27, 2026	0.95	1.04	0.92	0.98	0.98	-0.24%	303,930
Aug 26, 2026	0.85	1.01	0.82	0.99	0.99	18.70%	657,878
Aug 25, 2026	0.80	0.96	0.72	0.83	0.83	3.60%	5,245,345
Aug 24, 2026	0.90	0.92	0.80	0.80	0.80	-11.46%	289,637
Aug 21, 2026	0.91	0.94	0.86	0.91	0.91	-3.04%	167,154
Aug 20, 2026	0.98	1.01	0.91	0.93	0.93	-5.65%	141,027
Aug 19, 2026	1.00	1.18	0.99	0.99	0.99	-2.91%	373,241
Aug 18, 2026	0.99	1.07	0.98	1.02	1.02	2.04%	150,666
Aug 17, 2026	1.09	1.09	0.95	1.00	1.00	-6.58%	303,123
Aug 14, 2026	1.17	1.18	1.06	1.07	1.07	-9.32%	402,597
Aug 13, 2026	1.20	1.25	1.16	1.18	1.18	-0.84%	140,696
Aug 12, 2026	1.16	1.23	1.13	1.19	1.19	1.71%	402,267
Aug 11, 2026	1.15	1.19	1.10	1.17	1.17	3.54%	256,723
Aug 10, 2026	1.20	1.20	1.10	1.13	1.13	-3.42%	194,483
Aug 7, 2026	1.22	1.22	1.13	1.17	1.17	-2.50%	161,060
Aug 6, 2026	1.16	1.23	1.15	1.20	1.20	4.35%	110,172
Aug 5, 2026	1.23	1.28	1.13	1.15	1.15	-4.17%	232,734
Aug 4, 2026	1.11	1.23	1.11	1.20	1.20	1.69%	166,341
Aug 3, 2026	1.09	1.20	1.06	1.18	1.18	8.26%	198,074
Jul 31, 2026	1.15	1.19	1.08	1.09	1.09	-7.63%	198,732