Triller Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.23	1.34	1.20	1.24	-	-2.44%	72,914
Jul 27, 2026	1.19	1.33	1.19	1.27	1.27	6.72%	361,775
Jul 24, 2026	1.22	1.30	1.17	1.19	1.19	-0.83%	257,011
Jul 23, 2026	1.24	1.29	1.18	1.20	1.20	-6.98%	250,748
Jul 22, 2026	1.29	1.32	1.24	1.29	1.29	-	295,604
Jul 21, 2026	1.43	1.53	1.19	1.29	1.29	-10.42%	999,704
Jul 20, 2026	1.45	1.57	1.34	1.44	1.44	-1.37%	527,004
Jul 17, 2026	1.17	1.57	1.16	1.46	1.46	18.70%	1,301,293
Jul 16, 2026	1.18	1.28	1.00	1.23	1.23	-3.91%	2,047,556
Jul 15, 2026	2.19	2.26	1.21	1.28	1.28	-44.59%	1,563,962
Jul 14, 2026	2.15	2.52	1.90	2.31	2.31	8.45%	308,306
Jul 13, 2026	2.24	2.42	1.90	2.13	2.13	-8.97%	648,667
Jul 10, 2026	2.32	2.50	2.28	2.34	2.34	-0.85%	180,284
Jul 9, 2026	2.30	2.60	2.30	2.36	2.36	-2.07%	382,634
Jul 8, 2026	2.37	2.58	2.22	2.41	2.41	-1.23%	435,091
Jul 7, 2026	1.76	2.74	1.66	2.44	2.44	15.64%	3,315,496
Jul 6, 2026	2.29	2.47	1.86	2.11	2.11	-16.93%	1,677,784
Jul 2, 2026	2.61	3.19	2.13	2.54	2.54	-6.27%	5,958,190
Jun 30, 2026	3.52	3.57	2.63	2.71	2.71	-28.12%	4,410,438
Jun 29, 2026	3.67	4.43	3.23	3.77	3.77	-15.47%	12,241,363
Jun 26, 2026	5.13	5.48	3.79	4.46	4.46	46.23%	84,630,047
Jun 25, 2026	2.66	5.30	2.54	3.05	3.05	296.57%	224,207,526
Jun 24, 2026	0.72	0.94	0.70	0.77	0.77	5.30%	1,802,143
Jun 23, 2026	1.43	1.45	0.71	0.73	0.73	-50.48%	5,018,529
Jun 22, 2026	1.58	1.58	1.26	1.48	1.48	-6.17%	152,847
Jun 18, 2026	1.33	1.60	1.30	1.57	1.57	4.59%	694,803
Jun 17, 2026	1.70	1.75	1.50	1.50	1.50	-9.73%	98,118
Jun 16, 2026	1.87	1.97	1.66	1.67	1.67	-9.07%	121,806
Jun 15, 2026	2.21	2.25	1.82	1.83	1.83	-18.98%	125,181
Jun 12, 2026	2.27	2.31	2.13	2.26	2.26	-5.00%	67,014
Jun 11, 2026	2.36	2.52	2.13	2.38	2.38	-7.43%	136,643
Jun 10, 2026	2.31	2.65	2.13	2.57	2.57	15.19%	230,888
Jun 9, 2026	2.63	2.63	2.07	2.23	2.23	-32.37%	444,329
Jun 8, 2026	2.20	3.32	2.13	3.30	3.30	50.64%	2,101,425
Jun 5, 2026	2.09	2.20	2.00	2.19	2.19	1.72%	63,484
Jun 4, 2026	2.19	2.20	1.93	2.15	2.15	-2.14%	58,846
Jun 3, 2026	2.18	2.30	2.05	2.20	2.20	-1.21%	44,398
Jun 2, 2026	2.52	2.59	2.20	2.23	2.23	-6.35%	78,981
Jun 1, 2026	2.30	2.50	2.30	2.38	2.38	1.11%	34,584
May 29, 2026	2.67	2.73	2.14	2.35	2.35	-15.76%	162,874
May 28, 2026	2.22	3.20	2.11	2.79	2.79	24.03%	364,939
May 27, 2026	2.20	2.40	2.00	2.25	2.25	0.09%	80,942
May 26, 2026	2.33	2.46	2.22	2.25	2.25	-3.48%	137,197
May 22, 2026	2.06	2.49	1.93	2.33	2.33	2.51%	304,678
May 21, 2026	2.15	2.55	2.09	2.27	2.27	11.92%	6,190,875
May 20, 2026	2.20	2.20	1.91	2.03	2.03	-3.24%	143,419
May 19, 2026	1.93	2.10	1.76	2.10	2.10	8.76%	83,901
May 18, 2026	2.14	2.23	1.76	1.93	1.93	-1.83%	63,844
May 15, 2026	2.19	2.19	1.90	1.97	1.97	-9.40%	29,393
May 14, 2026	2.16	2.20	2.01	2.17	2.17	-8.82%	44,612